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 |
---|---|---|---|---|---|---|---|
2013/05/01 | 1,364 | 1,398 | 1,345 | 1,372 | +40 | +3% | 82,600 |
2013/04/30 | 1,300 | 1,338 | 1,295 | 1,332 | -58 | -4.2% | 124,700 |
2013/04/26 | 1,409 | 1,410 | 1,385 | 1,390 | -17 | -1.2% | 47,900 |
2013/04/25 | 1,407 | 1,409 | 1,390 | 1,407 | +22 | +1.6% | 35,600 |
2013/04/24 | 1,367 | 1,392 | 1,367 | 1,385 | +20 | +1.5% | 85,800 |
2013/04/23 | 1,360 | 1,372 | 1,353 | 1,365 | +13 | +1% | 27,700 |
2013/04/22 | 1,342 | 1,357 | 1,339 | 1,352 | +32 | +2.4% | 39,500 |
2013/04/19 | 1,305 | 1,337 | 1,302 | 1,320 | +11 | +0.8% | 33,800 |
2013/04/18 | 1,330 | 1,335 | 1,300 | 1,309 | -30 | -2.2% | 97,400 |
2013/04/17 | 1,350 | 1,363 | 1,332 | 1,339 | +22 | +1.7% | 87,500 |
2013/04/16 | 1,305 | 1,329 | 1,305 | 1,317 | -20 | -1.5% | 82,600 |
2013/04/15 | 1,371 | 1,390 | 1,337 | 1,337 | -34 | -2.5% | 75,300 |
2013/04/12 | 1,371 | 1,386 | 1,360 | 1,371 | -7 | -0.5% | 58,900 |
2013/04/11 | 1,419 | 1,419 | 1,372 | 1,378 | -11 | -0.8% | 59,100 |
2013/04/10 | 1,415 | 1,425 | 1,388 | 1,389 | -42 | -2.9% | 60,000 |
2013/04/09 | 1,450 | 1,450 | 1,409 | 1,431 | -13 | -0.9% | 55,500 |
2013/04/08 | 1,400 | 1,444 | 1,400 | 1,444 | +32 | +2.3% | 45,200 |
2013/04/05 | 1,430 | 1,449 | 1,390 | 1,412 | -15 | -1.1% | 49,600 |
2013/04/04 | 1,347 | 1,427 | 1,346 | 1,427 | +50 | +3.6% | 47,900 |
2013/04/03 | 1,402 | 1,406 | 1,344 | 1,377 | +34 | +2.5% | 37,900 |
2013/04/02 | 1,406 | 1,414 | 1,340 | 1,343 | -83 | -5.8% | 73,800 |
2013/04/01 | 1,438 | 1,470 | 1,421 | 1,426 | -14 | -1% | 65,600 |
2013/03/29 | 1,470 | 1,470 | 1,433 | 1,440 | -39 | -2.6% | 23,200 |
2013/03/28 | 1,463 | 1,479 | 1,433 | 1,479 | +16 | +1.1% | 49,800 |
2013/03/27 | 1,457 | 1,473 | 1,448 | 1,463 | +11 | +0.8% | 46,100 |
2013/03/26 | 1,429 | 1,463 | 1,424 | 1,452 | +16 | +1.1% | 62,400 |
2013/03/25 | 1,460 | 1,465 | 1,436 | 1,436 | -15 | -1% | 34,800 |
2013/03/22 | 1,471 | 1,475 | 1,445 | 1,451 | -46 | -3.1% | 46,000 |
2013/03/21 | 1,450 | 1,509 | 1,450 | 1,497 | +69 | +4.8% | 119,100 |
2013/03/19 | 1,408 | 1,436 | 1,408 | 1,428 | +20 | +1.4% | 22,300 |
2013/03/18 | 1,420 | 1,429 | 1,406 | 1,408 | -28 | -1.9% | 29,900 |
2013/03/15 | 1,461 | 1,461 | 1,418 | 1,436 | -10 | -0.7% | 36,800 |
2013/03/14 | 1,427 | 1,460 | 1,427 | 1,446 | +20 | +1.4% | 66,200 |
2013/03/13 | 1,410 | 1,440 | 1,385 | 1,426 | +21 | +1.5% | 139,000 |
2013/03/12 | 1,477 | 1,477 | 1,403 | 1,405 | -66 | -4.5% | 76,300 |
2013/03/11 | 1,484 | 1,497 | 1,471 | 1,471 | -7 | -0.5% | 43,200 |
2013/03/08 | 1,495 | 1,502 | 1,476 | 1,478 | -6 | -0.4% | 53,100 |
2013/03/07 | 1,493 | 1,507 | 1,482 | 1,484 | -24 | -1.6% | 19,900 |
2013/03/06 | 1,502 | 1,510 | 1,476 | 1,508 | +28 | +1.9% | 50,300 |
2013/03/05 | 1,475 | 1,487 | 1,474 | 1,480 | -3 | -0.2% | 19,700 |
2013/03/04 | 1,484 | 1,495 | 1,476 | 1,483 | -9 | -0.6% | 24,100 |
2013/03/01 | 1,482 | 1,495 | 1,482 | 1,492 | +3 | +0.2% | 16,000 |
2013/02/28 | 1,482 | 1,500 | 1,482 | 1,489 | +7 | +0.5% | 31,300 |
2013/02/27 | 1,515 | 1,515 | 1,482 | 1,482 | -14 | -0.9% | 14,000 |
2013/02/26 | 1,506 | 1,516 | 1,482 | 1,496 | -10 | -0.7% | 15,600 |
2013/02/25 | 1,525 | 1,534 | 1,500 | 1,506 | +7 | +0.5% | 23,400 |
2013/02/22 | 1,490 | 1,514 | 1,470 | 1,499 | -3 | -0.2% | 28,500 |
2013/02/21 | 1,483 | 1,550 | 1,483 | 1,502 | +3 | +0.2% | 40,800 |
2013/02/20 | 1,522 | 1,529 | 1,496 | 1,499 | +6 | +0.4% | 43,000 |
2013/02/19 | 1,470 | 1,527 | 1,470 | 1,493 | +1 | +0.1% | 31,000 |
2701~
2750
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