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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,472 | 1,477 | 1,462 | 1,475 | +2 | +0.1% | 38,500 |
| 2014/07/02 | 1,479 | 1,488 | 1,461 | 1,473 | -6 | -0.4% | 71,600 |
| 2014/07/01 | 1,479 | 1,488 | 1,460 | 1,479 | ±0 | ±0% | 74,500 |
| 2014/06/30 | 1,426 | 1,483 | 1,421 | 1,479 | +44 | +3.1% | 77,900 |
| 2014/06/27 | 1,485 | 1,492 | 1,414 | 1,435 | -62 | -4.1% | 150,200 |
| 2014/06/26 | 1,495 | 1,500 | 1,479 | 1,497 | +12 | +0.8% | 40,000 |
| 2014/06/25 | 1,500 | 1,500 | 1,480 | 1,485 | -18 | -1.2% | 68,500 |
| 2014/06/24 | 1,502 | 1,516 | 1,480 | 1,503 | -11 | -0.7% | 68,300 |
| 2014/06/23 | 1,472 | 1,529 | 1,472 | 1,514 | +48 | +3.3% | 190,600 |
| 2014/06/20 | 1,465 | 1,501 | 1,452 | 1,466 | +2 | +0.1% | 177,700 |
| 2014/06/19 | 1,465 | 1,472 | 1,435 | 1,464 | -8 | -0.5% | 174,500 |
| 2014/06/18 | 1,422 | 1,472 | 1,416 | 1,472 | +72 | +5.1% | 264,300 |
| 2014/06/17 | 1,362 | 1,415 | 1,354 | 1,400 | +43 | +3.2% | 208,200 |
| 2014/06/16 | 1,350 | 1,363 | 1,340 | 1,357 | +21 | +1.6% | 128,900 |
| 2014/06/13 | 1,336 | 1,346 | 1,325 | 1,336 | -7 | -0.5% | 137,800 |
| 2014/06/12 | 1,342 | 1,369 | 1,332 | 1,343 | -12 | -0.9% | 93,200 |
| 2014/06/11 | 1,315 | 1,363 | 1,306 | 1,355 | +38 | +2.9% | 149,200 |
| 2014/06/10 | 1,348 | 1,357 | 1,316 | 1,317 | -34 | -2.5% | 92,500 |
| 2014/06/09 | 1,354 | 1,366 | 1,342 | 1,351 | +14 | +1% | 58,500 |
| 2014/06/06 | 1,332 | 1,346 | 1,329 | 1,337 | +7 | +0.5% | 62,500 |
| 2014/06/05 | 1,349 | 1,357 | 1,321 | 1,330 | -16 | -1.2% | 92,000 |
| 2014/06/04 | 1,377 | 1,380 | 1,344 | 1,346 | -37 | -2.7% | 121,400 |
| 2014/06/03 | 1,376 | 1,395 | 1,370 | 1,383 | +26 | +1.9% | 65,600 |
| 2014/06/02 | 1,374 | 1,374 | 1,346 | 1,357 | +13 | +1% | 44,300 |
| 2014/05/30 | 1,353 | 1,369 | 1,330 | 1,344 | -9 | -0.7% | 53,400 |
| 2014/05/29 | 1,340 | 1,366 | 1,334 | 1,353 | +13 | +1% | 61,000 |
| 2014/05/28 | 1,385 | 1,385 | 1,340 | 1,340 | -28 | -2% | 51,400 |
| 2014/05/27 | 1,396 | 1,401 | 1,363 | 1,368 | -8 | -0.6% | 39,100 |
| 2014/05/26 | 1,335 | 1,378 | 1,328 | 1,376 | +70 | +5.4% | 75,900 |
| 2014/05/23 | 1,330 | 1,339 | 1,302 | 1,306 | -17 | -1.3% | 65,500 |
| 2014/05/22 | 1,320 | 1,327 | 1,305 | 1,323 | +17 | +1.3% | 47,000 |
| 2014/05/21 | 1,290 | 1,311 | 1,273 | 1,306 | ±0 | ±0% | 82,000 |
| 2014/05/20 | 1,302 | 1,339 | 1,300 | 1,306 | -12 | -0.9% | 59,900 |
| 2014/05/19 | 1,352 | 1,358 | 1,316 | 1,318 | -33 | -2.4% | 62,900 |
| 2014/05/16 | 1,370 | 1,371 | 1,343 | 1,351 | -35 | -2.5% | 74,700 |
| 2014/05/15 | 1,401 | 1,405 | 1,373 | 1,386 | -36 | -2.5% | 53,400 |
| 2014/05/14 | 1,423 | 1,440 | 1,420 | 1,422 | -23 | -1.6% | 53,400 |
| 2014/05/13 | 1,420 | 1,454 | 1,405 | 1,445 | +49 | +3.5% | 75,600 |
| 2014/05/12 | 1,425 | 1,455 | 1,395 | 1,396 | -27 | -1.9% | 57,700 |
| 2014/05/09 | 1,430 | 1,439 | 1,417 | 1,423 | -12 | -0.8% | 42,900 |
| 2014/05/08 | 1,432 | 1,452 | 1,416 | 1,435 | +20 | +1.4% | 68,400 |
| 2014/05/07 | 1,476 | 1,476 | 1,413 | 1,415 | -68 | -4.6% | 65,100 |
| 2014/05/02 | 1,498 | 1,513 | 1,462 | 1,483 | -3 | -0.2% | 45,100 |
| 2014/05/01 | 1,460 | 1,490 | 1,459 | 1,486 | +29 | +2% | 58,000 |
| 2014/04/30 | 1,474 | 1,480 | 1,405 | 1,457 | -4 | -0.3% | 119,000 |
| 2014/04/28 | 1,555 | 1,560 | 1,450 | 1,461 | -165 | -10.1% | 192,900 |
| 2014/04/25 | 1,620 | 1,630 | 1,589 | 1,626 | ±0 | ±0% | 37,300 |
| 2014/04/24 | 1,620 | 1,640 | 1,619 | 1,626 | -10 | -0.6% | 25,600 |
| 2014/04/23 | 1,612 | 1,639 | 1,610 | 1,636 | +16 | +1% | 35,600 |
| 2014/04/22 | 1,629 | 1,634 | 1,607 | 1,620 | +1 | +0.1% | 50,500 |
2651～
2700
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 | 229,000円 | +1.3% | 0.0% | 3.23% | 9.42倍 | 0.60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 | 85,300円 | -1.8% | -26.2% | 1.17% | 3.67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 | 392,500円 | -0.2% | -44.9% | 2.04% | 16.52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 | 426,500円 | +11.7% | +14.7% | 3.05% | 13.24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 | 101,900円 | +7.7% | +19.9% | 4.12% | 11.14倍 | 0.61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
