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 |
---|---|---|---|---|---|---|---|
2013/07/12 | 1,700 | 1,763 | 1,691 | 1,736 | +58 | +3.5% | 119,000 |
2013/07/11 | 1,649 | 1,695 | 1,648 | 1,678 | +25 | +1.5% | 35,500 |
2013/07/10 | 1,685 | 1,685 | 1,645 | 1,653 | -7 | -0.4% | 27,500 |
2013/07/09 | 1,677 | 1,680 | 1,641 | 1,660 | +14 | +0.9% | 52,000 |
2013/07/08 | 1,676 | 1,705 | 1,646 | 1,646 | -24 | -1.4% | 114,300 |
2013/07/05 | 1,573 | 1,670 | 1,573 | 1,670 | +117 | +7.5% | 166,900 |
2013/07/04 | 1,580 | 1,580 | 1,540 | 1,553 | -9 | -0.6% | 22,200 |
2013/07/03 | 1,571 | 1,575 | 1,553 | 1,562 | +4 | +0.3% | 17,400 |
2013/07/02 | 1,580 | 1,580 | 1,530 | 1,558 | -22 | -1.4% | 30,700 |
2013/07/01 | 1,560 | 1,585 | 1,549 | 1,580 | +30 | +1.9% | 51,800 |
2013/06/28 | 1,477 | 1,550 | 1,465 | 1,550 | +113 | +7.9% | 70,200 |
2013/06/27 | 1,450 | 1,450 | 1,399 | 1,437 | +21 | +1.5% | 23,500 |
2013/06/26 | 1,442 | 1,449 | 1,410 | 1,416 | -25 | -1.7% | 10,100 |
2013/06/25 | 1,470 | 1,470 | 1,422 | 1,441 | +31 | +2.2% | 26,400 |
2013/06/24 | 1,417 | 1,431 | 1,400 | 1,410 | -18 | -1.3% | 19,200 |
2013/06/21 | 1,420 | 1,435 | 1,398 | 1,428 | -22 | -1.5% | 35,900 |
2013/06/20 | 1,420 | 1,458 | 1,420 | 1,450 | ±0 | ±0% | 22,400 |
2013/06/19 | 1,475 | 1,489 | 1,395 | 1,450 | +18 | +1.3% | 51,500 |
2013/06/18 | 1,422 | 1,455 | 1,408 | 1,432 | -5 | -0.3% | 34,200 |
2013/06/17 | 1,412 | 1,452 | 1,390 | 1,437 | +10 | +0.7% | 31,400 |
2013/06/14 | 1,483 | 1,484 | 1,408 | 1,427 | +34 | +2.4% | 64,100 |
2013/06/13 | 1,447 | 1,447 | 1,380 | 1,393 | -5 | -0.4% | 53,000 |
2013/06/12 | 1,390 | 1,408 | 1,380 | 1,398 | -31 | -2.2% | 35,700 |
2013/06/11 | 1,413 | 1,450 | 1,401 | 1,429 | -9 | -0.6% | 36,000 |
2013/06/10 | 1,450 | 1,450 | 1,371 | 1,438 | +66 | +4.8% | 31,300 |
2013/06/07 | 1,390 | 1,397 | 1,350 | 1,372 | -40 | -2.8% | 59,200 |
2013/06/06 | 1,421 | 1,459 | 1,405 | 1,412 | -63 | -4.3% | 40,200 |
2013/06/05 | 1,522 | 1,525 | 1,475 | 1,475 | -39 | -2.6% | 35,600 |
2013/06/04 | 1,456 | 1,516 | 1,430 | 1,514 | +55 | +3.8% | 31,600 |
2013/06/03 | 1,544 | 1,546 | 1,400 | 1,459 | -95 | -6.1% | 89,500 |
2013/05/31 | 1,531 | 1,555 | 1,524 | 1,554 | +41 | +2.7% | 62,300 |
2013/05/30 | 1,541 | 1,553 | 1,492 | 1,513 | -57 | -3.6% | 63,300 |
2013/05/29 | 1,580 | 1,583 | 1,545 | 1,570 | +29 | +1.9% | 43,800 |
2013/05/28 | 1,490 | 1,546 | 1,490 | 1,541 | +42 | +2.8% | 40,200 |
2013/05/27 | 1,571 | 1,615 | 1,480 | 1,499 | -81 | -5.1% | 101,800 |
2013/05/24 | 1,571 | 1,620 | 1,556 | 1,580 | +29 | +1.9% | 73,100 |
2013/05/23 | 1,635 | 1,666 | 1,545 | 1,551 | -99 | -6% | 198,400 |
2013/05/22 | 1,720 | 1,720 | 1,605 | 1,650 | +16 | +1% | 258,200 |
2013/05/21 | 1,480 | 1,688 | 1,480 | 1,634 | +180 | +12.4% | 434,000 |
2013/05/20 | 1,412 | 1,456 | 1,410 | 1,454 | +55 | +3.9% | 99,800 |
2013/05/17 | 1,352 | 1,403 | 1,352 | 1,399 | +46 | +3.4% | 50,000 |
2013/05/16 | 1,378 | 1,382 | 1,330 | 1,353 | -25 | -1.8% | 71,400 |
2013/05/15 | 1,419 | 1,419 | 1,360 | 1,378 | -18 | -1.3% | 70,900 |
2013/05/14 | 1,365 | 1,408 | 1,365 | 1,396 | +32 | +2.3% | 96,700 |
2013/05/13 | 1,400 | 1,419 | 1,357 | 1,364 | -30 | -2.2% | 92,600 |
2013/05/10 | 1,421 | 1,421 | 1,391 | 1,394 | +2 | +0.1% | 37,100 |
2013/05/09 | 1,417 | 1,428 | 1,390 | 1,392 | -24 | -1.7% | 47,900 |
2013/05/08 | 1,445 | 1,445 | 1,411 | 1,416 | -29 | -2% | 57,700 |
2013/05/07 | 1,441 | 1,446 | 1,430 | 1,445 | +34 | +2.4% | 86,400 |
2013/05/02 | 1,401 | 1,456 | 1,378 | 1,411 | +39 | +2.8% | 117,000 |
2651~
2700
件表示中 / 2842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 | 212,500円 | -2.2% | -47.6% | 2.35% | 13.63倍 | 0.59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 |
古河池 | 112,500円 | +6.0% | +20.0% | 2.49% | 11.89倍 | 1.01倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
京三製 | 55,200円 | +19.1% | +84.1% | 3.62% | 7.87倍 | 0.70倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
日ケミコン | 156,600円 | +1.5% | +26.4% | 0.00% | 4.52倍 | 0.88倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
フォスタ電 | 136,400円 | +6.2% | +16.1% | 2.93% | 10.12倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム