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 |
---|---|---|---|---|---|---|---|
2013/02/18 | 1,530 | 1,530 | 1,481 | 1,492 | +15 | +1% | 34,400 |
2013/02/15 | 1,521 | 1,549 | 1,452 | 1,477 | -49 | -3.2% | 47,900 |
2013/02/14 | 1,537 | 1,555 | 1,506 | 1,526 | +21 | +1.4% | 23,600 |
2013/02/13 | 1,596 | 1,598 | 1,455 | 1,505 | -91 | -5.7% | 43,300 |
2013/02/12 | 1,610 | 1,637 | 1,596 | 1,596 | -22 | -1.4% | 33,400 |
2013/02/08 | 1,615 | 1,633 | 1,600 | 1,618 | -7 | -0.4% | 26,000 |
2013/02/07 | 1,597 | 1,640 | 1,594 | 1,625 | -12 | -0.7% | 41,100 |
2013/02/06 | 1,650 | 1,658 | 1,630 | 1,637 | +13 | +0.8% | 61,100 |
2013/02/05 | 1,562 | 1,633 | 1,560 | 1,624 | +59 | +3.8% | 86,400 |
2013/02/04 | 1,569 | 1,574 | 1,536 | 1,565 | +31 | +2% | 36,800 |
2013/02/01 | 1,537 | 1,560 | 1,534 | 1,534 | -3 | -0.2% | 17,800 |
2013/01/31 | 1,535 | 1,565 | 1,525 | 1,537 | -29 | -1.9% | 50,400 |
2013/01/30 | 1,503 | 1,576 | 1,503 | 1,566 | +82 | +5.5% | 161,600 |
2013/01/29 | 1,471 | 1,494 | 1,467 | 1,484 | +7 | +0.5% | 25,300 |
2013/01/28 | 1,499 | 1,499 | 1,475 | 1,477 | -6 | -0.4% | 28,200 |
2013/01/25 | 1,488 | 1,490 | 1,470 | 1,483 | +12 | +0.8% | 26,600 |
2013/01/24 | 1,462 | 1,484 | 1,461 | 1,471 | -4 | -0.3% | 23,700 |
2013/01/23 | 1,480 | 1,491 | 1,472 | 1,475 | -37 | -2.4% | 31,000 |
2013/01/22 | 1,509 | 1,521 | 1,486 | 1,512 | +3 | +0.2% | 38,300 |
2013/01/21 | 1,496 | 1,542 | 1,490 | 1,509 | ±0 | ±0% | 36,400 |
2013/01/18 | 1,488 | 1,527 | 1,484 | 1,509 | +73 | +5.1% | 65,700 |
2013/01/17 | 1,458 | 1,474 | 1,431 | 1,436 | -32 | -2.2% | 35,300 |
2013/01/16 | 1,475 | 1,495 | 1,458 | 1,468 | -4 | -0.3% | 49,600 |
2013/01/15 | 1,460 | 1,495 | 1,451 | 1,472 | +25 | +1.7% | 47,700 |
2013/01/11 | 1,444 | 1,464 | 1,436 | 1,447 | -3 | -0.2% | 46,100 |
2013/01/10 | 1,445 | 1,479 | 1,400 | 1,450 | +6 | +0.4% | 70,600 |
2013/01/09 | 1,409 | 1,448 | 1,398 | 1,444 | +35 | +2.5% | 54,300 |
2013/01/08 | 1,400 | 1,420 | 1,390 | 1,409 | +34 | +2.5% | 59,500 |
2013/01/07 | 1,439 | 1,439 | 1,364 | 1,375 | +82 | +6.3% | 130,600 |
2013/01/04 | 1,300 | 1,304 | 1,271 | 1,293 | +22 | +1.7% | 24,100 |
2012/12/28 | 1,300 | 1,300 | 1,269 | 1,271 | +8 | +0.6% | 22,000 |
2012/12/27 | 1,251 | 1,285 | 1,246 | 1,263 | -26 | -2% | 50,900 |
2012/12/26 | 1,280 | 1,303 | 1,280 | 1,289 | -7 | -0.5% | 17,400 |
2012/12/25 | 1,343 | 1,348 | 1,285 | 1,296 | +13 | +1% | 24,500 |
2012/12/21 | 1,314 | 1,327 | 1,281 | 1,283 | -28 | -2.1% | 33,700 |
2012/12/20 | 1,310 | 1,318 | 1,281 | 1,311 | -9 | -0.7% | 37,000 |
2012/12/19 | 1,306 | 1,324 | 1,303 | 1,320 | +7 | +0.5% | 23,300 |
2012/12/18 | 1,350 | 1,350 | 1,312 | 1,313 | -49 | -3.6% | 54,000 |
2012/12/17 | 1,206 | 1,440 | 1,206 | 1,362 | +156 | +12.9% | 126,600 |
2012/12/14 | 1,215 | 1,226 | 1,204 | 1,206 | -12 | -1% | 34,800 |
2012/12/13 | 1,250 | 1,250 | 1,214 | 1,218 | -22 | -1.8% | 14,300 |
2012/12/12 | 1,243 | 1,273 | 1,228 | 1,240 | -23 | -1.8% | 16,300 |
2012/12/11 | 1,238 | 1,267 | 1,238 | 1,263 | +26 | +2.1% | 20,300 |
2012/12/10 | 1,250 | 1,250 | 1,221 | 1,237 | +13 | +1.1% | 17,400 |
2012/12/07 | 1,237 | 1,237 | 1,218 | 1,224 | -12 | -1% | 4,900 |
2012/12/06 | 1,226 | 1,238 | 1,219 | 1,236 | +28 | +2.3% | 16,600 |
2012/12/05 | 1,215 | 1,219 | 1,197 | 1,208 | +10 | +0.8% | 9,000 |
2012/12/04 | 1,177 | 1,198 | 1,177 | 1,198 | +18 | +1.5% | 10,100 |
2012/12/03 | 1,203 | 1,210 | 1,176 | 1,180 | -17 | -1.4% | 17,400 |
2012/11/30 | 1,241 | 1,249 | 1,190 | 1,197 | -40 | -3.2% | 29,300 |
2751~
2800
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