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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/18 | 1,063 | 1,082 | 1,061 | 1,070 | -3 | -0.3% | 195,500 |
| 2025/06/17 | 1,079 | 1,090 | 1,065 | 1,073 | -3 | -0.3% | 146,500 |
| 2025/06/16 | 1,069 | 1,077 | 1,069 | 1,076 | +26 | +2.5% | 139,700 |
| 2025/06/13 | 1,045 | 1,051 | 1,040 | 1,050 | -6 | -0.6% | 118,000 |
| 2025/06/12 | 1,069 | 1,069 | 1,052 | 1,056 | -16 | -1.5% | 91,800 |
| 2025/06/11 | 1,065 | 1,075 | 1,059 | 1,072 | +7 | +0.7% | 94,100 |
| 2025/06/10 | 1,064 | 1,073 | 1,061 | 1,065 | -6 | -0.6% | 103,500 |
| 2025/06/09 | 1,077 | 1,082 | 1,067 | 1,071 | -6 | -0.6% | 121,900 |
| 2025/06/06 | 1,104 | 1,113 | 1,073 | 1,077 | +3 | +0.3% | 302,800 |
| 2025/06/05 | 1,088 | 1,091 | 1,070 | 1,074 | -15 | -1.4% | 145,400 |
| 2025/06/04 | 1,054 | 1,098 | 1,053 | 1,089 | +42 | +4% | 252,900 |
| 2025/06/03 | 1,053 | 1,054 | 1,046 | 1,047 | -3 | -0.3% | 90,800 |
| 2025/06/02 | 1,054 | 1,064 | 1,045 | 1,050 | -8 | -0.8% | 154,900 |
| 2025/05/30 | 1,030 | 1,074 | 1,029 | 1,058 | +30 | +2.9% | 281,300 |
| 2025/05/29 | 1,026 | 1,034 | 1,024 | 1,028 | +5 | +0.5% | 115,100 |
| 2025/05/28 | 1,016 | 1,028 | 1,008 | 1,023 | +14 | +1.4% | 181,400 |
| 2025/05/27 | 997 | 1,010 | 997 | 1,009 | +16 | +1.6% | 142,000 |
| 2025/05/26 | 983 | 996 | 982 | 993 | +12 | +1.2% | 93,200 |
| 2025/05/23 | 973 | 986 | 972 | 981 | +8 | +0.8% | 88,900 |
| 2025/05/22 | 965 | 977 | 964 | 973 | -3 | -0.3% | 54,700 |
| 2025/05/21 | 979 | 979 | 972 | 976 | +3 | +0.3% | 75,100 |
| 2025/05/20 | 992 | 997 | 971 | 973 | ±0 | ±0% | 89,700 |
| 2025/05/19 | 973 | 977 | 965 | 973 | -5 | -0.5% | 74,500 |
| 2025/05/16 | 979 | 982 | 965 | 978 | -2 | -0.2% | 79,400 |
| 2025/05/15 | 986 | 988 | 971 | 980 | -20 | -2% | 92,700 |
| 2025/05/14 | 967 | 1,000 | 962 | 1,000 | +33 | +3.4% | 253,100 |
| 2025/05/13 | 983 | 999 | 964 | 967 | -13 | -1.3% | 176,600 |
| 2025/05/12 | 976 | 981 | 971 | 980 | +7 | +0.7% | 111,300 |
| 2025/05/09 | 974 | 980 | 970 | 973 | ±0 | ±0% | 97,800 |
| 2025/05/08 | 976 | 977 | 963 | 973 | -10 | -1% | 66,200 |
| 2025/05/07 | 973 | 984 | 967 | 983 | +10 | +1% | 152,600 |
| 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 |
1～
50
件表示中 / 3734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 | 104,700円 | +1.1% | +0.1% | 4.11% | 8.71倍 | 0.64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 |
| エスペック | 316,000円 | +1.1% | +11.0% | 3.64% | 11.15倍 | 1.22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 |
| ＯＢＡＲＡ－Ｇ | 356,000円 | +7.6% | -3.1% | 4.21% | 8.67倍 | 0.78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 |
| ＩＤＥＣ | 225,500円 | +2.0% | +44.4% | 5.76% | 19.28倍 | 1.05倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| イリソ電子 | 281,000円 | -2.4% | -1.9% | 3.91% | 15.38倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
