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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,110 | 2,124 | 2,108 | 2,118 | +28 | +1.3% | 95,300 |
2023/02/22 | 2,058 | 2,148 | 2,056 | 2,090 | +10 | +0.5% | 279,900 |
2023/02/21 | 2,032 | 2,097 | 2,032 | 2,080 | +54 | +2.7% | 140,700 |
2023/02/20 | 2,037 | 2,059 | 2,025 | 2,026 | +14 | +0.7% | 100,000 |
2023/02/17 | 2,033 | 2,034 | 2,005 | 2,012 | -38 | -1.9% | 99,200 |
2023/02/16 | 2,019 | 2,069 | 2,019 | 2,050 | +43 | +2.1% | 136,600 |
2023/02/15 | 2,052 | 2,058 | 1,996 | 2,007 | -44 | -2.1% | 138,900 |
2023/02/14 | 2,000 | 2,052 | 1,978 | 2,051 | +75 | +3.8% | 221,100 |
2023/02/13 | 1,984 | 1,984 | 1,954 | 1,976 | -1 | -0.1% | 104,700 |
2023/02/10 | 1,975 | 2,015 | 1,970 | 1,977 | -7 | -0.4% | 113,800 |
2023/02/09 | 1,982 | 1,992 | 1,966 | 1,984 | -3 | -0.2% | 66,300 |
2023/02/08 | 1,992 | 1,997 | 1,963 | 1,987 | -11 | -0.6% | 121,500 |
2023/02/07 | 1,948 | 2,021 | 1,933 | 1,998 | +32 | +1.6% | 164,000 |
2023/02/06 | 1,995 | 2,015 | 1,945 | 1,966 | -26 | -1.3% | 178,700 |
2023/02/03 | 2,018 | 2,029 | 1,970 | 1,992 | -49 | -2.4% | 186,500 |
2023/02/02 | 2,058 | 2,066 | 2,027 | 2,041 | -13 | -0.6% | 134,200 |
2023/02/01 | 2,110 | 2,112 | 2,045 | 2,054 | -50 | -2.4% | 175,300 |
2023/01/31 | 2,128 | 2,142 | 2,093 | 2,104 | -29 | -1.4% | 176,700 |
2023/01/30 | 2,117 | 2,155 | 2,080 | 2,133 | -34 | -1.6% | 265,600 |
2023/01/27 | 2,175 | 2,193 | 2,151 | 2,167 | -8 | -0.4% | 106,500 |
2023/01/26 | 2,222 | 2,230 | 2,158 | 2,175 | -30 | -1.4% | 143,200 |
2023/01/25 | 2,196 | 2,222 | 2,185 | 2,205 | +9 | +0.4% | 100,900 |
2023/01/24 | 2,215 | 2,232 | 2,189 | 2,196 | +5 | +0.2% | 168,700 |
2023/01/23 | 2,189 | 2,232 | 2,172 | 2,191 | +51 | +2.4% | 217,500 |
2023/01/20 | 2,129 | 2,151 | 2,119 | 2,140 | +12 | +0.6% | 83,100 |
2023/01/19 | 2,134 | 2,177 | 2,126 | 2,128 | -14 | -0.7% | 108,200 |
2023/01/18 | 2,158 | 2,161 | 2,110 | 2,142 | -23 | -1.1% | 192,500 |
2023/01/17 | 2,114 | 2,193 | 2,109 | 2,165 | +66 | +3.1% | 283,700 |
2023/01/16 | 2,054 | 2,115 | 2,042 | 2,099 | +25 | +1.2% | 203,100 |
2023/01/13 | 2,103 | 2,116 | 2,065 | 2,074 | -26 | -1.2% | 222,300 |
2023/01/12 | 1,988 | 2,127 | 1,988 | 2,100 | +122 | +6.2% | 571,600 |
2023/01/11 | 1,937 | 1,998 | 1,923 | 1,978 | +31 | +1.6% | 186,200 |
2023/01/10 | 1,911 | 1,968 | 1,882 | 1,947 | +116 | +6.3% | 233,700 |
2023/01/06 | 1,810 | 1,848 | 1,776 | 1,831 | +3 | +0.2% | 191,500 |
2023/01/05 | 1,963 | 1,970 | 1,820 | 1,828 | -161 | -8.1% | 492,900 |
2023/01/04 | 1,869 | 2,027 | 1,860 | 1,989 | +200 | +11.2% | 641,500 |
2022/12/30 | 1,792 | 1,798 | 1,780 | 1,789 | +7 | +0.4% | 37,700 |
2022/12/29 | 1,786 | 1,786 | 1,764 | 1,782 | -3 | -0.2% | 30,300 |
2022/12/28 | 1,814 | 1,814 | 1,770 | 1,785 | -39 | -2.1% | 31,600 |
2022/12/27 | 1,845 | 1,845 | 1,817 | 1,824 | +3 | +0.2% | 122,400 |
2022/12/26 | 1,803 | 1,826 | 1,803 | 1,821 | +31 | +1.7% | 42,000 |
2022/12/23 | 1,768 | 1,792 | 1,763 | 1,790 | +12 | +0.7% | 29,000 |
2022/12/22 | 1,777 | 1,790 | 1,769 | 1,778 | +13 | +0.7% | 33,300 |
2022/12/21 | 1,786 | 1,797 | 1,753 | 1,765 | -28 | -1.6% | 72,500 |
2022/12/20 | 1,839 | 1,845 | 1,775 | 1,793 | -46 | -2.5% | 88,800 |
2022/12/19 | 1,808 | 1,845 | 1,802 | 1,839 | +31 | +1.7% | 47,400 |
2022/12/16 | 1,800 | 1,809 | 1,796 | 1,808 | +3 | +0.2% | 43,600 |
2022/12/15 | 1,790 | 1,806 | 1,784 | 1,805 | +11 | +0.6% | 11,000 |
2022/12/14 | 1,792 | 1,803 | 1,790 | 1,794 | +3 | +0.2% | 23,900 |
2022/12/13 | 1,795 | 1,809 | 1,789 | 1,791 | +2 | +0.1% | 19,700 |
301~
350
件表示中 / 2841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 | 213,000円 | -2.2% | -47.6% | 2.35% | 13.67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 | 112,900円 | +6.0% | +20.0% | 2.48% | 11.93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 |
日ケミコン | 157,800円 | +1.5% | +26.4% | 0.00% | 4.56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 |
アオイ電子 | 281,900円 | +7.5% | - | 1.92% | 43.85倍 | 0.73倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
フォスタ電 | 137,300円 | +6.2% | +16.1% | 2.91% | 10.18倍 | 0.53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