日本信号の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 976 | 982 | 962 | 973 | -2 | -0.2% | 91,400 |
| 2025/05/01 | 976 | 976 | 966 | 975 | -2 | -0.2% | 85,800 |
| 2025/04/30 | 974 | 979 | 965 | 977 | +2 | +0.2% | 127,500 |
| 2025/04/28 | 970 | 979 | 965 | 975 | +6 | +0.6% | 194,800 |
| 2025/04/25 | 955 | 970 | 949 | 969 | +19 | +2% | 190,400 |
| 2025/04/24 | 943 | 953 | 939 | 950 | +8 | +0.8% | 352,100 |
| 2025/04/23 | 896 | 955 | 890 | 942 | +54 | +6.1% | 548,600 |
| 2025/04/22 | 882 | 890 | 881 | 888 | +3 | +0.3% | 52,800 |
| 2025/04/21 | 881 | 885 | 877 | 885 | +8 | +0.9% | 68,400 |
| 2025/04/18 | 861 | 877 | 853 | 877 | +25 | +2.9% | 87,000 |
| 2025/04/17 | 855 | 860 | 850 | 852 | -5 | -0.6% | 42,100 |
| 2025/04/16 | 861 | 862 | 850 | 857 | -1 | -0.1% | 65,500 |
| 2025/04/15 | 864 | 864 | 857 | 858 | -1 | -0.1% | 67,900 |
| 2025/04/14 | 860 | 864 | 852 | 859 | +11 | +1.3% | 74,000 |
| 2025/04/11 | 838 | 850 | 817 | 848 | ±0 | ±0% | 152,100 |
| 2025/04/10 | 859 | 859 | 839 | 848 | +45 | +5.6% | 162,200 |
| 2025/04/09 | 807 | 813 | 795 | 803 | -18 | -2.2% | 158,700 |
| 2025/04/08 | 830 | 832 | 816 | 821 | +25 | +3.1% | 188,400 |
| 2025/04/07 | 800 | 813 | 781 | 796 | -49 | -5.8% | 272,200 |
| 2025/04/04 | 845 | 849 | 833 | 845 | -22 | -2.5% | 263,000 |
| 2025/04/03 | 870 | 870 | 858 | 867 | -18 | -2% | 218,400 |
| 2025/04/02 | 895 | 895 | 883 | 885 | -7 | -0.8% | 166,900 |
| 2025/04/01 | 904 | 904 | 892 | 892 | -3 | -0.3% | 69,800 |
| 2025/03/31 | 903 | 903 | 892 | 895 | -12 | -1.3% | 159,800 |
| 2025/03/28 | 901 | 909 | 897 | 907 | -17 | -1.8% | 126,600 |
| 2025/03/27 | 916 | 924 | 916 | 924 | +5 | +0.5% | 87,600 |
| 2025/03/26 | 919 | 923 | 914 | 919 | +6 | +0.7% | 152,800 |
| 2025/03/25 | 914 | 917 | 908 | 913 | -2 | -0.2% | 82,700 |
| 2025/03/24 | 918 | 919 | 911 | 915 | +1 | +0.1% | 91,300 |
| 2025/03/21 | 917 | 919 | 914 | 914 | -3 | -0.3% | 57,500 |
| 2025/03/19 | 915 | 921 | 914 | 917 | +2 | +0.2% | 63,200 |
| 2025/03/18 | 920 | 920 | 914 | 915 | +2 | +0.2% | 99,500 |
| 2025/03/17 | 911 | 917 | 910 | 913 | +6 | +0.7% | 75,900 |
| 2025/03/14 | 904 | 911 | 903 | 907 | +1 | +0.1% | 87,100 |
| 2025/03/13 | 905 | 910 | 903 | 906 | +2 | +0.2% | 83,700 |
| 2025/03/12 | 901 | 905 | 901 | 904 | +1 | +0.1% | 83,600 |
| 2025/03/11 | 905 | 905 | 897 | 903 | -9 | -1% | 117,700 |
| 2025/03/10 | 916 | 916 | 909 | 912 | -3 | -0.3% | 34,700 |
| 2025/03/07 | 917 | 917 | 908 | 915 | -3 | -0.3% | 82,200 |
| 2025/03/06 | 914 | 920 | 912 | 918 | +12 | +1.3% | 105,600 |
| 2025/03/05 | 906 | 916 | 906 | 906 | -1 | -0.1% | 143,300 |
| 2025/03/04 | 906 | 909 | 900 | 907 | -1 | -0.1% | 96,400 |
| 2025/03/03 | 908 | 910 | 903 | 908 | +8 | +0.9% | 79,000 |
| 2025/02/28 | 900 | 906 | 898 | 900 | -5 | -0.6% | 69,300 |
| 2025/02/27 | 898 | 905 | 897 | 905 | +8 | +0.9% | 64,500 |
| 2025/02/26 | 898 | 898 | 890 | 897 | -1 | -0.1% | 262,500 |
| 2025/02/25 | 892 | 898 | 891 | 898 | +2 | +0.2% | 163,700 |
| 2025/02/21 | 898 | 899 | 891 | 896 | -1 | -0.1% | 370,200 |
| 2025/02/20 | 899 | 901 | 896 | 897 | -3 | -0.3% | 170,800 |
| 2025/02/19 | 903 | 904 | 898 | 900 | -3 | -0.3% | 147,400 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日信号」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 |
|---|---|---|---|---|---|---|---|---|
| 日信号 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| 日セラミ | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33倍 | 1.14倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＯＢＡＲＡ－Ｇ | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30倍 | 0.72倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| ホーチキ | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
