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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,650 | 1,668 | 1,647 | 1,664 | +14 | +0.8% | 36,500 |
| 2015/05/18 | 1,668 | 1,669 | 1,639 | 1,650 | +1 | +0.1% | 29,900 |
| 2015/05/15 | 1,628 | 1,660 | 1,628 | 1,649 | +24 | +1.5% | 50,100 |
| 2015/05/14 | 1,617 | 1,628 | 1,615 | 1,625 | +10 | +0.6% | 48,700 |
| 2015/05/13 | 1,602 | 1,622 | 1,601 | 1,615 | -4 | -0.2% | 32,900 |
| 2015/05/12 | 1,600 | 1,623 | 1,598 | 1,619 | +15 | +0.9% | 58,200 |
| 2015/05/11 | 1,604 | 1,628 | 1,598 | 1,604 | +23 | +1.5% | 83,000 |
| 2015/05/08 | 1,569 | 1,589 | 1,565 | 1,581 | +28 | +1.8% | 54,700 |
| 2015/05/07 | 1,560 | 1,574 | 1,552 | 1,553 | -9 | -0.6% | 64,300 |
| 2015/05/01 | 1,567 | 1,575 | 1,558 | 1,562 | -5 | -0.3% | 44,000 |
| 2015/04/30 | 1,570 | 1,583 | 1,560 | 1,567 | +2 | +0.1% | 120,600 |
| 2015/04/28 | 1,620 | 1,621 | 1,563 | 1,565 | -75 | -4.6% | 187,200 |
| 2015/04/27 | 1,637 | 1,643 | 1,610 | 1,640 | +21 | +1.3% | 49,800 |
| 2015/04/24 | 1,616 | 1,624 | 1,613 | 1,619 | -5 | -0.3% | 19,400 |
| 2015/04/23 | 1,618 | 1,634 | 1,618 | 1,624 | +5 | +0.3% | 20,900 |
| 2015/04/22 | 1,620 | 1,625 | 1,610 | 1,619 | -4 | -0.2% | 26,200 |
| 2015/04/21 | 1,620 | 1,632 | 1,602 | 1,623 | -5 | -0.3% | 38,900 |
| 2015/04/20 | 1,630 | 1,648 | 1,624 | 1,628 | -2 | -0.1% | 51,000 |
| 2015/04/17 | 1,638 | 1,649 | 1,625 | 1,630 | -7 | -0.4% | 39,400 |
| 2015/04/16 | 1,617 | 1,656 | 1,615 | 1,637 | +40 | +2.5% | 65,400 |
| 2015/04/15 | 1,567 | 1,601 | 1,567 | 1,597 | +32 | +2% | 85,100 |
| 2015/04/14 | 1,571 | 1,572 | 1,561 | 1,565 | -6 | -0.4% | 103,100 |
| 2015/04/13 | 1,590 | 1,590 | 1,563 | 1,571 | -3 | -0.2% | 62,700 |
| 2015/04/10 | 1,571 | 1,594 | 1,565 | 1,574 | +2 | +0.1% | 48,400 |
| 2015/04/09 | 1,595 | 1,600 | 1,569 | 1,572 | -21 | -1.3% | 77,200 |
| 2015/04/08 | 1,607 | 1,614 | 1,592 | 1,593 | +1 | +0.1% | 34,400 |
| 2015/04/07 | 1,586 | 1,610 | 1,585 | 1,592 | +15 | +1% | 38,600 |
| 2015/04/06 | 1,578 | 1,586 | 1,565 | 1,577 | -34 | -2.1% | 61,100 |
| 2015/04/03 | 1,592 | 1,619 | 1,588 | 1,611 | +12 | +0.8% | 35,400 |
| 2015/04/02 | 1,568 | 1,608 | 1,563 | 1,599 | +33 | +2.1% | 63,200 |
| 2015/04/01 | 1,619 | 1,639 | 1,561 | 1,566 | -67 | -4.1% | 135,700 |
| 2015/03/31 | 1,681 | 1,681 | 1,632 | 1,633 | -32 | -1.9% | 68,700 |
| 2015/03/30 | 1,695 | 1,704 | 1,659 | 1,665 | -20 | -1.2% | 39,600 |
| 2015/03/27 | 1,720 | 1,728 | 1,681 | 1,685 | -52 | -3% | 48,600 |
| 2015/03/26 | 1,755 | 1,755 | 1,714 | 1,737 | -29 | -1.6% | 43,000 |
| 2015/03/25 | 1,787 | 1,787 | 1,755 | 1,766 | -12 | -0.7% | 40,000 |
| 2015/03/24 | 1,785 | 1,785 | 1,770 | 1,778 | -9 | -0.5% | 27,300 |
| 2015/03/23 | 1,789 | 1,800 | 1,781 | 1,787 | -3 | -0.2% | 26,400 |
| 2015/03/20 | 1,767 | 1,790 | 1,765 | 1,790 | +20 | +1.1% | 24,600 |
| 2015/03/19 | 1,775 | 1,780 | 1,763 | 1,770 | -16 | -0.9% | 19,500 |
| 2015/03/18 | 1,790 | 1,792 | 1,776 | 1,786 | -15 | -0.8% | 15,700 |
| 2015/03/17 | 1,792 | 1,806 | 1,781 | 1,801 | +3 | +0.2% | 24,900 |
| 2015/03/16 | 1,801 | 1,804 | 1,787 | 1,798 | -13 | -0.7% | 37,700 |
| 2015/03/13 | 1,766 | 1,838 | 1,757 | 1,811 | +69 | +4% | 86,000 |
| 2015/03/12 | 1,749 | 1,754 | 1,740 | 1,742 | -12 | -0.7% | 34,400 |
| 2015/03/11 | 1,743 | 1,757 | 1,742 | 1,754 | +6 | +0.3% | 27,300 |
| 2015/03/10 | 1,772 | 1,781 | 1,748 | 1,748 | -24 | -1.4% | 23,300 |
| 2015/03/09 | 1,805 | 1,808 | 1,770 | 1,772 | -50 | -2.7% | 46,500 |
| 2015/03/06 | 1,832 | 1,843 | 1,819 | 1,822 | -18 | -1% | 37,600 |
| 2015/03/05 | 1,850 | 1,852 | 1,839 | 1,840 | -12 | -0.6% | 26,400 |
2501～
2550
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 | 303,000円 | +1.3% | 0.0% | 2.44% | 12.47倍 | 0.79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 | 114,000円 | +0.9% | +5.8% | 3.07% | 14.11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 | 290,600円 | +3.3% | +20.1% | 4.47% | 12.85倍 | 0.72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 | 120,400円 | +23.2% | +277.4% | 4.57% | 25.97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 | 84,500円 | -28.1% | - | 1.60% | 186.12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
