東光高岳の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 1,586 | 1,586 | 1,547 | 1,569 | -16 | -1% | 40,700 |
| 2015/12/07 | 1,583 | 1,590 | 1,576 | 1,585 | +35 | +2.3% | 36,300 |
| 2015/12/04 | 1,565 | 1,572 | 1,547 | 1,550 | -33 | -2.1% | 38,700 |
| 2015/12/03 | 1,560 | 1,587 | 1,553 | 1,583 | +23 | +1.5% | 58,000 |
| 2015/12/02 | 1,554 | 1,571 | 1,537 | 1,560 | +6 | +0.4% | 60,500 |
| 2015/12/01 | 1,520 | 1,554 | 1,520 | 1,554 | +49 | +3.3% | 65,200 |
| 2015/11/30 | 1,497 | 1,507 | 1,495 | 1,505 | +20 | +1.3% | 35,000 |
| 2015/11/27 | 1,488 | 1,500 | 1,482 | 1,485 | +9 | +0.6% | 23,700 |
| 2015/11/26 | 1,470 | 1,477 | 1,465 | 1,476 | +12 | +0.8% | 17,700 |
| 2015/11/25 | 1,470 | 1,488 | 1,462 | 1,464 | +3 | +0.2% | 21,300 |
| 2015/11/24 | 1,437 | 1,462 | 1,437 | 1,461 | +16 | +1.1% | 45,000 |
| 2015/11/20 | 1,440 | 1,445 | 1,432 | 1,445 | +5 | +0.3% | 32,900 |
| 2015/11/19 | 1,440 | 1,444 | 1,420 | 1,440 | +7 | +0.5% | 27,900 |
| 2015/11/18 | 1,439 | 1,445 | 1,425 | 1,433 | +4 | +0.3% | 31,100 |
| 2015/11/17 | 1,425 | 1,441 | 1,424 | 1,429 | +11 | +0.8% | 32,400 |
| 2015/11/16 | 1,425 | 1,425 | 1,405 | 1,418 | -13 | -0.9% | 21,100 |
| 2015/11/13 | 1,439 | 1,439 | 1,409 | 1,431 | -9 | -0.6% | 31,300 |
| 2015/11/12 | 1,443 | 1,449 | 1,431 | 1,440 | -2 | -0.1% | 23,800 |
| 2015/11/11 | 1,431 | 1,449 | 1,425 | 1,442 | +3 | +0.2% | 26,100 |
| 2015/11/10 | 1,421 | 1,442 | 1,410 | 1,439 | -4 | -0.3% | 22,100 |
| 2015/11/09 | 1,430 | 1,450 | 1,430 | 1,443 | +21 | +1.5% | 29,900 |
| 2015/11/06 | 1,414 | 1,429 | 1,393 | 1,422 | +15 | +1.1% | 30,300 |
| 2015/11/05 | 1,417 | 1,425 | 1,391 | 1,407 | -8 | -0.6% | 49,200 |
| 2015/11/04 | 1,427 | 1,455 | 1,413 | 1,415 | -16 | -1.1% | 52,500 |
| 2015/11/02 | 1,430 | 1,438 | 1,419 | 1,431 | -2 | -0.1% | 23,200 |
| 2015/10/30 | 1,420 | 1,445 | 1,402 | 1,433 | +20 | +1.4% | 53,100 |
| 2015/10/29 | 1,393 | 1,421 | 1,391 | 1,413 | +15 | +1.1% | 64,500 |
| 2015/10/28 | 1,410 | 1,410 | 1,388 | 1,398 | -14 | -1% | 28,200 |
| 2015/10/27 | 1,449 | 1,449 | 1,404 | 1,412 | -16 | -1.1% | 18,000 |
| 2015/10/26 | 1,427 | 1,438 | 1,423 | 1,428 | +1 | +0.1% | 23,100 |
| 2015/10/23 | 1,434 | 1,434 | 1,400 | 1,427 | +19 | +1.3% | 18,100 |
| 2015/10/22 | 1,403 | 1,425 | 1,403 | 1,408 | -8 | -0.6% | 14,800 |
| 2015/10/21 | 1,387 | 1,419 | 1,387 | 1,416 | +31 | +2.2% | 20,500 |
| 2015/10/20 | 1,398 | 1,401 | 1,384 | 1,385 | -12 | -0.9% | 15,900 |
| 2015/10/19 | 1,404 | 1,413 | 1,394 | 1,397 | -2 | -0.1% | 15,700 |
| 2015/10/16 | 1,420 | 1,435 | 1,397 | 1,399 | -6 | -0.4% | 41,400 |
| 2015/10/15 | 1,387 | 1,417 | 1,382 | 1,405 | +18 | +1.3% | 26,000 |
| 2015/10/14 | 1,402 | 1,402 | 1,370 | 1,387 | -10 | -0.7% | 20,700 |
| 2015/10/13 | 1,394 | 1,409 | 1,380 | 1,397 | -1 | -0.1% | 22,200 |
| 2015/10/09 | 1,369 | 1,411 | 1,365 | 1,398 | +42 | +3.1% | 37,100 |
| 2015/10/08 | 1,385 | 1,387 | 1,356 | 1,356 | -27 | -2% | 44,900 |
| 2015/10/07 | 1,389 | 1,390 | 1,365 | 1,383 | +13 | +0.9% | 30,800 |
| 2015/10/06 | 1,390 | 1,394 | 1,364 | 1,370 | -4 | -0.3% | 38,700 |
| 2015/10/05 | 1,373 | 1,386 | 1,368 | 1,374 | +1 | +0.1% | 14,000 |
| 2015/10/02 | 1,375 | 1,383 | 1,361 | 1,373 | ±0 | ±0% | 10,700 |
| 2015/10/01 | 1,370 | 1,377 | 1,359 | 1,373 | +13 | +1% | 20,500 |
| 2015/09/30 | 1,351 | 1,385 | 1,348 | 1,360 | +9 | +0.7% | 12,100 |
| 2015/09/29 | 1,362 | 1,371 | 1,347 | 1,351 | -27 | -2% | 29,400 |
| 2015/09/28 | 1,395 | 1,413 | 1,368 | 1,378 | -12 | -0.9% | 27,000 |
| 2015/09/25 | 1,410 | 1,415 | 1,378 | 1,390 | +9 | +0.7% | 30,700 |
2301～
2350
件表示中 / 3080件
類似銘柄と比較する
現在ご覧いただいている「東光高岳」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東光高岳 | 231,800円 | +1.3% | 0.0% | 3.19% | 9.54倍 | 0.61倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ミツバ | 84,800円 | -1.8% | -26.2% | 1.18% | 3.65倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| エンプラス | 393,500円 | -0.2% | -44.9% | 2.03% | 16.56倍 | 0.63倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 日本トリム | 426,000円 | +11.7% | +14.7% | 3.05% | 13.22倍 | 1.42倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 102,800円 | +7.7% | +19.9% | 4.09% | 11.24倍 | 0.62倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
