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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,751 | 1,804 | 1,733 | 1,794 | +43 | +2.5% | 29,000 |
| 2024/08/13 | 1,727 | 1,755 | 1,727 | 1,751 | +13 | +0.7% | 49,100 |
| 2024/08/09 | 1,734 | 1,761 | 1,696 | 1,738 | +44 | +2.6% | 59,900 |
| 2024/08/08 | 1,704 | 1,748 | 1,681 | 1,694 | -39 | -2.3% | 47,100 |
| 2024/08/07 | 1,780 | 1,813 | 1,722 | 1,733 | -73 | -4% | 74,000 |
| 2024/08/06 | 1,671 | 1,814 | 1,671 | 1,806 | +295 | +19.5% | 87,400 |
| 2024/08/05 | 1,770 | 1,771 | 1,510 | 1,511 | -339 | -18.3% | 110,500 |
| 2024/08/02 | 1,905 | 1,914 | 1,841 | 1,850 | -118 | -6% | 165,700 |
| 2024/08/01 | 2,000 | 2,019 | 1,943 | 1,968 | -53 | -2.6% | 76,100 |
| 2024/07/31 | 1,905 | 2,021 | 1,900 | 2,021 | +82 | +4.2% | 69,000 |
| 2024/07/30 | 1,929 | 1,968 | 1,927 | 1,939 | -30 | -1.5% | 70,400 |
| 2024/07/29 | 1,920 | 1,980 | 1,899 | 1,969 | +70 | +3.7% | 110,400 |
| 2024/07/26 | 1,895 | 1,919 | 1,863 | 1,899 | +5 | +0.3% | 60,800 |
| 2024/07/25 | 1,919 | 1,966 | 1,891 | 1,894 | -29 | -1.5% | 110,400 |
| 2024/07/24 | 1,948 | 1,959 | 1,923 | 1,923 | -18 | -0.9% | 38,900 |
| 2024/07/23 | 1,943 | 1,963 | 1,935 | 1,941 | -2 | -0.1% | 29,700 |
| 2024/07/22 | 1,985 | 1,994 | 1,943 | 1,943 | -56 | -2.8% | 66,000 |
| 2024/07/19 | 1,996 | 2,007 | 1,972 | 1,999 | +8 | +0.4% | 48,800 |
| 2024/07/18 | 2,034 | 2,041 | 1,991 | 1,991 | -51 | -2.5% | 30,200 |
| 2024/07/17 | 2,019 | 2,052 | 2,019 | 2,042 | +28 | +1.4% | 37,000 |
| 2024/07/16 | 2,024 | 2,035 | 2,010 | 2,014 | -7 | -0.3% | 23,200 |
| 2024/07/12 | 2,013 | 2,050 | 2,011 | 2,021 | -2 | -0.1% | 37,300 |
| 2024/07/11 | 2,021 | 2,029 | 2,013 | 2,023 | +24 | +1.2% | 39,200 |
| 2024/07/10 | 1,994 | 2,013 | 1,977 | 1,999 | -9 | -0.4% | 39,900 |
| 2024/07/09 | 1,981 | 2,023 | 1,981 | 2,008 | +27 | +1.4% | 48,600 |
| 2024/07/08 | 2,013 | 2,013 | 1,980 | 1,981 | -22 | -1.1% | 38,200 |
| 2024/07/05 | 2,052 | 2,052 | 2,001 | 2,003 | -38 | -1.9% | 38,800 |
| 2024/07/04 | 2,019 | 2,041 | 2,019 | 2,041 | +12 | +0.6% | 31,200 |
| 2024/07/03 | 2,034 | 2,035 | 2,017 | 2,029 | +3 | +0.1% | 24,900 |
| 2024/07/02 | 2,027 | 2,031 | 2,009 | 2,026 | -10 | -0.5% | 36,200 |
| 2024/07/01 | 2,053 | 2,060 | 2,034 | 2,036 | +18 | +0.9% | 58,300 |
| 2024/06/28 | 2,053 | 2,055 | 2,010 | 2,018 | -39 | -1.9% | 52,900 |
| 2024/06/27 | 2,065 | 2,078 | 2,049 | 2,057 | +2 | +0.1% | 31,400 |
| 2024/06/26 | 2,059 | 2,060 | 2,042 | 2,055 | -2 | -0.1% | 32,600 |
| 2024/06/25 | 2,050 | 2,066 | 2,038 | 2,057 | +18 | +0.9% | 41,500 |
| 2024/06/24 | 2,029 | 2,047 | 2,026 | 2,039 | +18 | +0.9% | 38,800 |
| 2024/06/21 | 2,066 | 2,083 | 2,007 | 2,021 | -37 | -1.8% | 70,400 |
| 2024/06/20 | 2,038 | 2,061 | 2,035 | 2,058 | +4 | +0.2% | 63,900 |
| 2024/06/19 | 2,049 | 2,054 | 2,039 | 2,054 | +19 | +0.9% | 24,300 |
| 2024/06/18 | 2,016 | 2,035 | 2,011 | 2,035 | +39 | +2% | 51,000 |
| 2024/06/17 | 2,023 | 2,031 | 1,972 | 1,996 | -35 | -1.7% | 57,900 |
| 2024/06/14 | 2,002 | 2,040 | 2,000 | 2,031 | +41 | +2.1% | 71,700 |
| 2024/06/13 | 2,034 | 2,047 | 1,987 | 1,990 | -53 | -2.6% | 71,700 |
| 2024/06/12 | 2,042 | 2,055 | 2,028 | 2,043 | -5 | -0.2% | 29,800 |
| 2024/06/11 | 2,045 | 2,058 | 2,038 | 2,048 | -12 | -0.6% | 33,600 |
| 2024/06/10 | 2,014 | 2,060 | 2,009 | 2,060 | +54 | +2.7% | 67,600 |
| 2024/06/07 | 2,028 | 2,032 | 2,006 | 2,006 | -28 | -1.4% | 63,400 |
| 2024/06/06 | 2,010 | 2,036 | 2,006 | 2,034 | +25 | +1.2% | 36,100 |
| 2024/06/05 | 2,058 | 2,066 | 2,006 | 2,009 | -52 | -2.5% | 65,800 |
| 2024/06/04 | 2,101 | 2,114 | 2,061 | 2,061 | -55 | -2.6% | 50,800 |
201～
250
件表示中 / 3102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 | 218,000円 | +1.3% | 0.0% | 3.39% | 8.98倍 | 0.57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 |
| エンプラス | 379,000円 | -0.2% | -44.9% | 2.11% | 15.95倍 | 0.61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 |
| フォスタ電 | 144,700円 | -1.9% | -22.3% | 4.84% | 8.08倍 | 0.53倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| ＢＵＦＦＡＬＯ | 224,800円 | -26.0% | -50.2% | 3.56% | 8.93倍 | 0.64倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 市光工 | 36,100円 | -3.6% | -4.9% | 3.88% | 8.91倍 | 0.50倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム
