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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 1,929 | 1,968 | 1,927 | 1,939 | -30 | -1.5% | 70,400 |
| 2024/07/29 | 1,920 | 1,980 | 1,899 | 1,969 | +70 | +3.7% | 110,400 |
| 2024/07/26 | 1,895 | 1,919 | 1,863 | 1,899 | +5 | +0.3% | 60,800 |
| 2024/07/25 | 1,919 | 1,966 | 1,891 | 1,894 | -29 | -1.5% | 110,400 |
| 2024/07/24 | 1,948 | 1,959 | 1,923 | 1,923 | -18 | -0.9% | 38,900 |
| 2024/07/23 | 1,943 | 1,963 | 1,935 | 1,941 | -2 | -0.1% | 29,700 |
| 2024/07/22 | 1,985 | 1,994 | 1,943 | 1,943 | -56 | -2.8% | 66,000 |
| 2024/07/19 | 1,996 | 2,007 | 1,972 | 1,999 | +8 | +0.4% | 48,800 |
| 2024/07/18 | 2,034 | 2,041 | 1,991 | 1,991 | -51 | -2.5% | 30,200 |
| 2024/07/17 | 2,019 | 2,052 | 2,019 | 2,042 | +28 | +1.4% | 37,000 |
| 2024/07/16 | 2,024 | 2,035 | 2,010 | 2,014 | -7 | -0.3% | 23,200 |
| 2024/07/12 | 2,013 | 2,050 | 2,011 | 2,021 | -2 | -0.1% | 37,300 |
| 2024/07/11 | 2,021 | 2,029 | 2,013 | 2,023 | +24 | +1.2% | 39,200 |
| 2024/07/10 | 1,994 | 2,013 | 1,977 | 1,999 | -9 | -0.4% | 39,900 |
| 2024/07/09 | 1,981 | 2,023 | 1,981 | 2,008 | +27 | +1.4% | 48,600 |
| 2024/07/08 | 2,013 | 2,013 | 1,980 | 1,981 | -22 | -1.1% | 38,200 |
| 2024/07/05 | 2,052 | 2,052 | 2,001 | 2,003 | -38 | -1.9% | 38,800 |
| 2024/07/04 | 2,019 | 2,041 | 2,019 | 2,041 | +12 | +0.6% | 31,200 |
| 2024/07/03 | 2,034 | 2,035 | 2,017 | 2,029 | +3 | +0.1% | 24,900 |
| 2024/07/02 | 2,027 | 2,031 | 2,009 | 2,026 | -10 | -0.5% | 36,200 |
| 2024/07/01 | 2,053 | 2,060 | 2,034 | 2,036 | +18 | +0.9% | 58,300 |
| 2024/06/28 | 2,053 | 2,055 | 2,010 | 2,018 | -39 | -1.9% | 52,900 |
| 2024/06/27 | 2,065 | 2,078 | 2,049 | 2,057 | +2 | +0.1% | 31,400 |
| 2024/06/26 | 2,059 | 2,060 | 2,042 | 2,055 | -2 | -0.1% | 32,600 |
| 2024/06/25 | 2,050 | 2,066 | 2,038 | 2,057 | +18 | +0.9% | 41,500 |
| 2024/06/24 | 2,029 | 2,047 | 2,026 | 2,039 | +18 | +0.9% | 38,800 |
| 2024/06/21 | 2,066 | 2,083 | 2,007 | 2,021 | -37 | -1.8% | 70,400 |
| 2024/06/20 | 2,038 | 2,061 | 2,035 | 2,058 | +4 | +0.2% | 63,900 |
| 2024/06/19 | 2,049 | 2,054 | 2,039 | 2,054 | +19 | +0.9% | 24,300 |
| 2024/06/18 | 2,016 | 2,035 | 2,011 | 2,035 | +39 | +2% | 51,000 |
| 2024/06/17 | 2,023 | 2,031 | 1,972 | 1,996 | -35 | -1.7% | 57,900 |
| 2024/06/14 | 2,002 | 2,040 | 2,000 | 2,031 | +41 | +2.1% | 71,700 |
| 2024/06/13 | 2,034 | 2,047 | 1,987 | 1,990 | -53 | -2.6% | 71,700 |
| 2024/06/12 | 2,042 | 2,055 | 2,028 | 2,043 | -5 | -0.2% | 29,800 |
| 2024/06/11 | 2,045 | 2,058 | 2,038 | 2,048 | -12 | -0.6% | 33,600 |
| 2024/06/10 | 2,014 | 2,060 | 2,009 | 2,060 | +54 | +2.7% | 67,600 |
| 2024/06/07 | 2,028 | 2,032 | 2,006 | 2,006 | -28 | -1.4% | 63,400 |
| 2024/06/06 | 2,010 | 2,036 | 2,006 | 2,034 | +25 | +1.2% | 36,100 |
| 2024/06/05 | 2,058 | 2,066 | 2,006 | 2,009 | -52 | -2.5% | 65,800 |
| 2024/06/04 | 2,101 | 2,114 | 2,061 | 2,061 | -55 | -2.6% | 50,800 |
| 2024/06/03 | 2,120 | 2,132 | 2,107 | 2,116 | +18 | +0.9% | 37,400 |
| 2024/05/31 | 2,058 | 2,111 | 2,057 | 2,098 | +40 | +1.9% | 110,100 |
| 2024/05/30 | 2,045 | 2,061 | 2,035 | 2,058 | -36 | -1.7% | 54,900 |
| 2024/05/29 | 2,136 | 2,150 | 2,093 | 2,094 | -17 | -0.8% | 56,500 |
| 2024/05/28 | 2,070 | 2,121 | 2,066 | 2,111 | +34 | +1.6% | 98,200 |
| 2024/05/27 | 2,091 | 2,102 | 2,071 | 2,077 | -15 | -0.7% | 51,200 |
| 2024/05/24 | 2,042 | 2,109 | 2,034 | 2,092 | +26 | +1.3% | 64,800 |
| 2024/05/23 | 2,042 | 2,074 | 2,028 | 2,066 | +24 | +1.2% | 37,300 |
| 2024/05/22 | 2,088 | 2,091 | 2,042 | 2,042 | -41 | -2% | 50,100 |
| 2024/05/21 | 2,144 | 2,145 | 2,075 | 2,083 | -42 | -2% | 63,100 |
251～
300
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 | 305,000円 | +1.3% | 0.0% | 2.43% | 12.55倍 | 0.80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 | 114,400円 | +0.9% | +5.8% | 3.06% | 14.16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 | 288,500円 | +3.3% | +20.1% | 4.51% | 12.76倍 | 0.71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 | 119,900円 | +23.2% | +277.4% | 4.59% | 25.86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 | 84,600円 | -28.1% | - | 1.60% | 186.34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
