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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,481 | 2,481 | 2,444 | 2,444 | -52 | -2.1% | 28,500 |
| 2024/03/22 | 2,474 | 2,496 | 2,465 | 2,496 | +46 | +1.9% | 35,700 |
| 2024/03/21 | 2,500 | 2,508 | 2,450 | 2,450 | -10 | -0.4% | 54,800 |
| 2024/03/19 | 2,455 | 2,460 | 2,420 | 2,460 | +14 | +0.6% | 65,100 |
| 2024/03/18 | 2,404 | 2,460 | 2,404 | 2,446 | +55 | +2.3% | 66,500 |
| 2024/03/15 | 2,374 | 2,393 | 2,350 | 2,391 | +11 | +0.5% | 137,900 |
| 2024/03/14 | 2,428 | 2,428 | 2,372 | 2,380 | -39 | -1.6% | 50,000 |
| 2024/03/13 | 2,486 | 2,489 | 2,419 | 2,419 | -52 | -2.1% | 49,900 |
| 2024/03/12 | 2,439 | 2,481 | 2,425 | 2,471 | +32 | +1.3% | 37,900 |
| 2024/03/11 | 2,487 | 2,514 | 2,416 | 2,439 | -118 | -4.6% | 72,100 |
| 2024/03/08 | 2,460 | 2,561 | 2,458 | 2,557 | +69 | +2.8% | 82,300 |
| 2024/03/07 | 2,551 | 2,563 | 2,472 | 2,488 | -54 | -2.1% | 78,900 |
| 2024/03/06 | 2,454 | 2,546 | 2,449 | 2,542 | +85 | +3.5% | 98,400 |
| 2024/03/05 | 2,396 | 2,457 | 2,392 | 2,457 | +49 | +2% | 61,500 |
| 2024/03/04 | 2,432 | 2,443 | 2,398 | 2,408 | -25 | -1% | 63,200 |
| 2024/03/01 | 2,471 | 2,499 | 2,416 | 2,433 | -18 | -0.7% | 53,400 |
| 2024/02/29 | 2,453 | 2,483 | 2,444 | 2,451 | -17 | -0.7% | 75,400 |
| 2024/02/28 | 2,435 | 2,518 | 2,435 | 2,468 | -2 | -0.1% | 73,800 |
| 2024/02/27 | 2,410 | 2,477 | 2,410 | 2,470 | +45 | +1.9% | 63,000 |
| 2024/02/26 | 2,443 | 2,460 | 2,409 | 2,425 | -30 | -1.2% | 67,100 |
| 2024/02/22 | 2,444 | 2,466 | 2,429 | 2,455 | +36 | +1.5% | 82,500 |
| 2024/02/21 | 2,372 | 2,430 | 2,368 | 2,419 | +29 | +1.2% | 63,100 |
| 2024/02/20 | 2,400 | 2,414 | 2,376 | 2,390 | -3 | -0.1% | 53,700 |
| 2024/02/19 | 2,325 | 2,394 | 2,325 | 2,393 | +76 | +3.3% | 76,000 |
| 2024/02/16 | 2,304 | 2,335 | 2,289 | 2,317 | +1 | ±0% | 71,400 |
| 2024/02/15 | 2,370 | 2,370 | 2,301 | 2,316 | -31 | -1.3% | 83,300 |
| 2024/02/14 | 2,390 | 2,390 | 2,347 | 2,347 | -72 | -3% | 96,700 |
| 2024/02/13 | 2,398 | 2,419 | 2,385 | 2,419 | +48 | +2% | 83,000 |
| 2024/02/09 | 2,395 | 2,428 | 2,366 | 2,371 | -27 | -1.1% | 79,100 |
| 2024/02/08 | 2,366 | 2,398 | 2,359 | 2,398 | +25 | +1.1% | 64,600 |
| 2024/02/07 | 2,360 | 2,379 | 2,338 | 2,373 | +19 | +0.8% | 68,500 |
| 2024/02/06 | 2,355 | 2,362 | 2,324 | 2,354 | -26 | -1.1% | 83,500 |
| 2024/02/05 | 2,410 | 2,436 | 2,379 | 2,380 | -27 | -1.1% | 110,900 |
| 2024/02/02 | 2,402 | 2,427 | 2,365 | 2,407 | -19 | -0.8% | 108,500 |
| 2024/02/01 | 2,400 | 2,429 | 2,358 | 2,426 | +20 | +0.8% | 150,000 |
| 2024/01/31 | 2,351 | 2,416 | 2,320 | 2,406 | +34 | +1.4% | 288,700 |
| 2024/01/30 | 2,450 | 2,469 | 2,369 | 2,372 | +172 | +7.8% | 749,900 |
| 2024/01/29 | 2,155 | 2,207 | 2,155 | 2,200 | +46 | +2.1% | 59,100 |
| 2024/01/26 | 2,140 | 2,195 | 2,119 | 2,154 | +3 | +0.1% | 89,800 |
| 2024/01/25 | 2,131 | 2,156 | 2,115 | 2,151 | +5 | +0.2% | 63,900 |
| 2024/01/24 | 2,177 | 2,177 | 2,127 | 2,146 | -32 | -1.5% | 73,800 |
| 2024/01/23 | 2,200 | 2,212 | 2,155 | 2,178 | -57 | -2.6% | 160,700 |
| 2024/01/22 | 2,199 | 2,238 | 2,192 | 2,235 | +52 | +2.4% | 60,400 |
| 2024/01/19 | 2,205 | 2,221 | 2,180 | 2,183 | -6 | -0.3% | 33,900 |
| 2024/01/18 | 2,186 | 2,206 | 2,180 | 2,189 | ±0 | ±0% | 21,700 |
| 2024/01/17 | 2,223 | 2,256 | 2,189 | 2,189 | -17 | -0.8% | 61,100 |
| 2024/01/16 | 2,217 | 2,225 | 2,198 | 2,206 | +11 | +0.5% | 64,200 |
| 2024/01/15 | 2,182 | 2,216 | 2,180 | 2,195 | +42 | +2% | 49,300 |
| 2024/01/12 | 2,170 | 2,180 | 2,135 | 2,153 | -30 | -1.4% | 31,500 |
| 2024/01/11 | 2,202 | 2,224 | 2,178 | 2,183 | -19 | -0.9% | 31,400 |
301～
350
件表示中 / 3105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 | 217,300円 | +1.3% | 0.0% | 3.41% | 8.94倍 | 0.57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 | 78,000円 | -2.7% | -24.2% | 1.92% | 3.98倍 | 0.42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 |
| フォスタ電 | 142,900円 | -1.9% | -22.3% | 4.90% | 7.98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 |
| ＢＵＦＦＡＬＯ | 227,400円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 日本トリム | 399,500円 | +11.3% | +4.7% | 3.25% | 13.29倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
