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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,833 | 1,848 | 1,822 | 1,823 | -17 | -0.9% | 22,300 |
| 2024/10/10 | 1,859 | 1,873 | 1,833 | 1,840 | -19 | -1% | 26,000 |
| 2024/10/09 | 1,914 | 1,914 | 1,846 | 1,859 | -15 | -0.8% | 29,300 |
| 2024/10/08 | 1,853 | 1,890 | 1,853 | 1,874 | -17 | -0.9% | 48,400 |
| 2024/10/07 | 1,880 | 1,900 | 1,871 | 1,891 | +38 | +2.1% | 44,800 |
| 2024/10/04 | 1,842 | 1,874 | 1,837 | 1,853 | +27 | +1.5% | 43,200 |
| 2024/10/03 | 1,860 | 1,862 | 1,823 | 1,826 | +28 | +1.6% | 20,600 |
| 2024/10/02 | 1,816 | 1,828 | 1,796 | 1,798 | -16 | -0.9% | 29,800 |
| 2024/10/01 | 1,803 | 1,829 | 1,791 | 1,814 | +16 | +0.9% | 31,000 |
| 2024/09/30 | 1,840 | 1,842 | 1,785 | 1,798 | -82 | -4.4% | 50,300 |
| 2024/09/27 | 1,856 | 1,892 | 1,841 | 1,880 | +16 | +0.9% | 154,300 |
| 2024/09/26 | 1,844 | 1,864 | 1,830 | 1,864 | +32 | +1.7% | 49,100 |
| 2024/09/25 | 1,829 | 1,849 | 1,812 | 1,832 | ±0 | ±0% | 23,200 |
| 2024/09/24 | 1,822 | 1,849 | 1,807 | 1,832 | +15 | +0.8% | 33,800 |
| 2024/09/20 | 1,834 | 1,835 | 1,810 | 1,817 | +23 | +1.3% | 31,300 |
| 2024/09/19 | 1,763 | 1,809 | 1,762 | 1,794 | +50 | +2.9% | 49,000 |
| 2024/09/18 | 1,731 | 1,758 | 1,710 | 1,744 | +17 | +1% | 32,500 |
| 2024/09/17 | 1,747 | 1,755 | 1,704 | 1,727 | -15 | -0.9% | 110,500 |
| 2024/09/13 | 1,753 | 1,760 | 1,732 | 1,742 | -26 | -1.5% | 36,200 |
| 2024/09/12 | 1,754 | 1,790 | 1,750 | 1,768 | +43 | +2.5% | 26,400 |
| 2024/09/11 | 1,760 | 1,767 | 1,712 | 1,725 | -41 | -2.3% | 60,600 |
| 2024/09/10 | 1,790 | 1,800 | 1,766 | 1,766 | -23 | -1.3% | 31,400 |
| 2024/09/09 | 1,750 | 1,789 | 1,721 | 1,789 | +12 | +0.7% | 50,800 |
| 2024/09/06 | 1,798 | 1,798 | 1,757 | 1,777 | -12 | -0.7% | 23,900 |
| 2024/09/05 | 1,761 | 1,832 | 1,761 | 1,789 | +14 | +0.8% | 52,500 |
| 2024/09/04 | 1,797 | 1,813 | 1,764 | 1,775 | -73 | -4% | 41,300 |
| 2024/09/03 | 1,839 | 1,854 | 1,830 | 1,848 | +2 | +0.1% | 28,600 |
| 2024/09/02 | 1,876 | 1,876 | 1,835 | 1,846 | -14 | -0.8% | 44,200 |
| 2024/08/30 | 1,849 | 1,879 | 1,835 | 1,860 | +91 | +5.1% | 222,100 |
| 2024/08/29 | 1,768 | 1,781 | 1,755 | 1,769 | -21 | -1.2% | 27,800 |
| 2024/08/28 | 1,790 | 1,790 | 1,765 | 1,790 | -10 | -0.6% | 35,500 |
| 2024/08/27 | 1,787 | 1,821 | 1,787 | 1,800 | +21 | +1.2% | 38,400 |
| 2024/08/26 | 1,803 | 1,811 | 1,771 | 1,779 | -38 | -2.1% | 29,500 |
| 2024/08/23 | 1,810 | 1,821 | 1,793 | 1,817 | -6 | -0.3% | 24,400 |
| 2024/08/22 | 1,825 | 1,828 | 1,807 | 1,823 | +10 | +0.6% | 21,600 |
| 2024/08/21 | 1,791 | 1,825 | 1,791 | 1,813 | +22 | +1.2% | 33,400 |
| 2024/08/20 | 1,795 | 1,815 | 1,786 | 1,791 | -4 | -0.2% | 32,200 |
| 2024/08/19 | 1,820 | 1,839 | 1,788 | 1,795 | -35 | -1.9% | 22,900 |
| 2024/08/16 | 1,816 | 1,848 | 1,814 | 1,830 | +41 | +2.3% | 28,700 |
| 2024/08/15 | 1,794 | 1,797 | 1,769 | 1,789 | -5 | -0.3% | 32,500 |
| 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 |
201～
250
件表示中 / 3142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 | 305,000円 | +1.3% | 0.0% | 2.43% | 12.55倍 | 0.80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 |
| 大崎電 | 114,400円 | +0.9% | +5.8% | 3.06% | 14.16倍 | 0.98倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイホン | 288,500円 | +3.3% | +20.1% | 4.51% | 12.76倍 | 0.71倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 119,900円 | +23.2% | +277.4% | 4.59% | 25.86倍 | 0.88倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| ヤーマン | 84,600円 | -28.1% | - | 1.60% | 186.34倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
