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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,584 | 1,587 | 1,550 | 1,552 | -30 | -1.9% | 50,800 |
| 2015/07/28 | 1,578 | 1,586 | 1,562 | 1,582 | -1 | -0.1% | 33,100 |
| 2015/07/27 | 1,600 | 1,600 | 1,572 | 1,583 | -11 | -0.7% | 43,000 |
| 2015/07/24 | 1,600 | 1,605 | 1,586 | 1,594 | -7 | -0.4% | 43,700 |
| 2015/07/23 | 1,616 | 1,616 | 1,598 | 1,601 | -4 | -0.2% | 47,000 |
| 2015/07/22 | 1,603 | 1,616 | 1,603 | 1,605 | -18 | -1.1% | 33,400 |
| 2015/07/21 | 1,636 | 1,641 | 1,614 | 1,623 | -8 | -0.5% | 21,700 |
| 2015/07/17 | 1,631 | 1,635 | 1,611 | 1,631 | ±0 | ±0% | 15,800 |
| 2015/07/16 | 1,634 | 1,635 | 1,617 | 1,631 | -9 | -0.5% | 22,700 |
| 2015/07/15 | 1,631 | 1,640 | 1,624 | 1,640 | +9 | +0.6% | 25,700 |
| 2015/07/14 | 1,640 | 1,643 | 1,624 | 1,631 | +27 | +1.7% | 25,400 |
| 2015/07/13 | 1,587 | 1,607 | 1,581 | 1,604 | +32 | +2% | 23,500 |
| 2015/07/10 | 1,610 | 1,617 | 1,564 | 1,572 | -31 | -1.9% | 61,500 |
| 2015/07/09 | 1,580 | 1,609 | 1,540 | 1,603 | -24 | -1.5% | 75,300 |
| 2015/07/08 | 1,668 | 1,673 | 1,621 | 1,627 | -44 | -2.6% | 32,500 |
| 2015/07/07 | 1,670 | 1,689 | 1,670 | 1,671 | +2 | +0.1% | 29,800 |
| 2015/07/06 | 1,641 | 1,689 | 1,640 | 1,669 | -2 | -0.1% | 30,500 |
| 2015/07/03 | 1,670 | 1,694 | 1,657 | 1,671 | -3 | -0.2% | 44,200 |
| 2015/07/02 | 1,680 | 1,695 | 1,666 | 1,674 | -3 | -0.2% | 48,200 |
| 2015/07/01 | 1,629 | 1,685 | 1,629 | 1,677 | +49 | +3% | 50,700 |
| 2015/06/30 | 1,604 | 1,628 | 1,604 | 1,628 | +3 | +0.2% | 28,000 |
| 2015/06/29 | 1,619 | 1,648 | 1,616 | 1,625 | -25 | -1.5% | 36,700 |
| 2015/06/26 | 1,654 | 1,654 | 1,642 | 1,650 | -6 | -0.4% | 30,600 |
| 2015/06/25 | 1,666 | 1,667 | 1,653 | 1,656 | -10 | -0.6% | 25,000 |
| 2015/06/24 | 1,666 | 1,670 | 1,653 | 1,666 | +1 | +0.1% | 30,300 |
| 2015/06/23 | 1,667 | 1,670 | 1,652 | 1,665 | -8 | -0.5% | 42,400 |
| 2015/06/22 | 1,690 | 1,690 | 1,644 | 1,673 | +39 | +2.4% | 59,800 |
| 2015/06/19 | 1,602 | 1,641 | 1,602 | 1,634 | +34 | +2.1% | 50,700 |
| 2015/06/18 | 1,616 | 1,617 | 1,600 | 1,600 | -17 | -1.1% | 40,800 |
| 2015/06/17 | 1,622 | 1,624 | 1,612 | 1,617 | -1 | -0.1% | 45,500 |
| 2015/06/16 | 1,627 | 1,640 | 1,618 | 1,618 | -9 | -0.6% | 43,400 |
| 2015/06/15 | 1,645 | 1,648 | 1,618 | 1,627 | -11 | -0.7% | 35,600 |
| 2015/06/12 | 1,654 | 1,659 | 1,620 | 1,638 | -5 | -0.3% | 69,900 |
| 2015/06/11 | 1,652 | 1,666 | 1,635 | 1,643 | -7 | -0.4% | 44,300 |
| 2015/06/10 | 1,696 | 1,696 | 1,641 | 1,650 | -19 | -1.1% | 53,400 |
| 2015/06/09 | 1,679 | 1,694 | 1,658 | 1,669 | -20 | -1.2% | 85,100 |
| 2015/06/08 | 1,690 | 1,716 | 1,686 | 1,689 | -11 | -0.6% | 31,300 |
| 2015/06/05 | 1,730 | 1,730 | 1,674 | 1,700 | -35 | -2% | 114,900 |
| 2015/06/04 | 1,745 | 1,753 | 1,734 | 1,735 | -1 | -0.1% | 52,800 |
| 2015/06/03 | 1,717 | 1,742 | 1,717 | 1,736 | +12 | +0.7% | 57,000 |
| 2015/06/02 | 1,690 | 1,730 | 1,689 | 1,724 | +39 | +2.3% | 90,700 |
| 2015/06/01 | 1,656 | 1,688 | 1,656 | 1,685 | +37 | +2.2% | 107,200 |
| 2015/05/29 | 1,620 | 1,657 | 1,619 | 1,648 | +38 | +2.4% | 183,700 |
| 2015/05/28 | 1,620 | 1,634 | 1,605 | 1,610 | -23 | -1.4% | 104,700 |
| 2015/05/27 | 1,621 | 1,640 | 1,611 | 1,633 | +4 | +0.2% | 53,100 |
| 2015/05/26 | 1,635 | 1,649 | 1,626 | 1,629 | -8 | -0.5% | 29,200 |
| 2015/05/25 | 1,645 | 1,657 | 1,633 | 1,637 | -1 | -0.1% | 37,900 |
| 2015/05/22 | 1,630 | 1,659 | 1,617 | 1,638 | +9 | +0.6% | 65,500 |
| 2015/05/21 | 1,635 | 1,670 | 1,624 | 1,629 | -6 | -0.4% | 81,700 |
| 2015/05/20 | 1,659 | 1,670 | 1,635 | 1,635 | -29 | -1.7% | 81,800 |
2451～
2500
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 | 303,500円 | +1.3% | 0.0% | 2.44% | 12.49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 | 114,200円 | +0.9% | +5.8% | 3.06% | 14.14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 | 289,600円 | +3.3% | +20.1% | 4.49% | 12.81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 | 120,900円 | +23.2% | +277.4% | 4.55% | 26.08倍 | 0.89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 | 84,800円 | -28.1% | - | 1.59% | 186.78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
