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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,212 | 1,224 | 1,207 | 1,220 | +8 | +0.7% | 111,500 |
| 2025/08/28 | 1,222 | 1,225 | 1,207 | 1,212 | -13 | -1.1% | 120,300 |
| 2025/08/27 | 1,220 | 1,225 | 1,213 | 1,225 | +7 | +0.6% | 103,800 |
| 2025/08/26 | 1,220 | 1,225 | 1,211 | 1,218 | -2 | -0.2% | 136,100 |
| 2025/08/25 | 1,225 | 1,228 | 1,220 | 1,220 | -2 | -0.2% | 114,300 |
| 2025/08/22 | 1,215 | 1,224 | 1,206 | 1,222 | -1 | -0.1% | 107,300 |
| 2025/08/21 | 1,218 | 1,225 | 1,212 | 1,223 | -1 | -0.1% | 92,800 |
| 2025/08/20 | 1,219 | 1,224 | 1,215 | 1,224 | +6 | +0.5% | 97,000 |
| 2025/08/19 | 1,218 | 1,222 | 1,207 | 1,218 | ±0 | ±0% | 111,500 |
| 2025/08/18 | 1,202 | 1,218 | 1,200 | 1,218 | +11 | +0.9% | 123,600 |
| 2025/08/15 | 1,200 | 1,211 | 1,199 | 1,207 | +7 | +0.6% | 120,300 |
| 2025/08/14 | 1,215 | 1,222 | 1,196 | 1,200 | -21 | -1.7% | 150,600 |
| 2025/08/13 | 1,200 | 1,223 | 1,188 | 1,221 | +17 | +1.4% | 213,300 |
| 2025/08/12 | 1,177 | 1,217 | 1,166 | 1,204 | +25 | +2.1% | 435,600 |
| 2025/08/08 | 1,182 | 1,185 | 1,174 | 1,179 | -3 | -0.3% | 135,500 |
| 2025/08/07 | 1,141 | 1,185 | 1,136 | 1,182 | +41 | +3.6% | 242,600 |
| 2025/08/06 | 1,165 | 1,174 | 1,135 | 1,141 | -36 | -3.1% | 265,600 |
| 2025/08/05 | 1,167 | 1,188 | 1,095 | 1,177 | +24 | +2.1% | 528,100 |
| 2025/08/04 | 1,124 | 1,153 | 1,120 | 1,153 | +8 | +0.7% | 206,000 |
| 2025/08/01 | 1,130 | 1,147 | 1,128 | 1,145 | +21 | +1.9% | 138,300 |
| 2025/07/31 | 1,129 | 1,141 | 1,120 | 1,124 | +14 | +1.3% | 157,400 |
| 2025/07/30 | 1,094 | 1,113 | 1,091 | 1,110 | +18 | +1.6% | 144,900 |
| 2025/07/29 | 1,077 | 1,092 | 1,073 | 1,092 | +5 | +0.5% | 175,400 |
| 2025/07/28 | 1,080 | 1,088 | 1,076 | 1,087 | +14 | +1.3% | 157,400 |
| 2025/07/25 | 1,078 | 1,081 | 1,067 | 1,073 | -12 | -1.1% | 138,100 |
| 2025/07/24 | 1,078 | 1,089 | 1,078 | 1,085 | +2 | +0.2% | 80,800 |
| 2025/07/23 | 1,088 | 1,092 | 1,078 | 1,083 | +7 | +0.7% | 100,200 |
| 2025/07/22 | 1,080 | 1,087 | 1,076 | 1,076 | -7 | -0.6% | 64,900 |
| 2025/07/18 | 1,096 | 1,096 | 1,083 | 1,083 | -11 | -1% | 56,800 |
| 2025/07/17 | 1,078 | 1,094 | 1,071 | 1,094 | +17 | +1.6% | 123,000 |
| 2025/07/16 | 1,073 | 1,083 | 1,070 | 1,077 | +4 | +0.4% | 94,900 |
| 2025/07/15 | 1,069 | 1,073 | 1,066 | 1,073 | +6 | +0.6% | 50,700 |
| 2025/07/14 | 1,075 | 1,080 | 1,067 | 1,067 | -5 | -0.5% | 55,300 |
| 2025/07/11 | 1,071 | 1,085 | 1,071 | 1,072 | -3 | -0.3% | 79,100 |
| 2025/07/10 | 1,080 | 1,085 | 1,067 | 1,075 | -2 | -0.2% | 117,800 |
| 2025/07/09 | 1,076 | 1,087 | 1,071 | 1,077 | +4 | +0.4% | 109,700 |
| 2025/07/08 | 1,056 | 1,078 | 1,008 | 1,073 | +2 | +0.2% | 175,400 |
| 2025/07/07 | 1,085 | 1,085 | 1,065 | 1,071 | -8 | -0.7% | 218,300 |
| 2025/07/04 | 1,050 | 1,090 | 1,048 | 1,079 | +32 | +3.1% | 266,000 |
| 2025/07/03 | 1,048 | 1,051 | 1,040 | 1,047 | +5 | +0.5% | 146,000 |
| 2025/07/02 | 1,054 | 1,055 | 1,040 | 1,042 | -20 | -1.9% | 181,300 |
| 2025/07/01 | 1,072 | 1,074 | 1,054 | 1,062 | -16 | -1.5% | 129,700 |
| 2025/06/30 | 1,083 | 1,090 | 1,078 | 1,078 | -2 | -0.2% | 118,200 |
| 2025/06/27 | 1,083 | 1,084 | 1,073 | 1,080 | +5 | +0.5% | 107,100 |
| 2025/06/26 | 1,057 | 1,079 | 1,053 | 1,075 | +27 | +2.6% | 200,500 |
| 2025/06/25 | 1,061 | 1,061 | 1,043 | 1,048 | -15 | -1.4% | 165,400 |
| 2025/06/24 | 1,070 | 1,073 | 1,057 | 1,063 | +5 | +0.5% | 101,200 |
| 2025/06/23 | 1,052 | 1,063 | 1,047 | 1,058 | +4 | +0.4% | 212,900 |
| 2025/06/20 | 1,058 | 1,058 | 1,042 | 1,054 | -1 | -0.1% | 273,900 |
| 2025/06/19 | 1,066 | 1,067 | 1,046 | 1,055 | -15 | -1.4% | 92,600 |
1～
50
件表示中 / 3773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 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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 |
| ＯＢＡＲＡ－Ｇ | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12倍 | 0.91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 |
| 日置電 | 607,000円 | +5.5% | -5.0% | 3.29% | 14.07倍 | 2.02倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| エスペック | 341,500円 | +1.1% | +11.0% | 3.37% | 12.04倍 | 1.32倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 精工技研 | 853,000円 | +10.1% | +4.1% | 0.88% | 33.04倍 | 2.71倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
