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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,012 | 1,024 | 1,011 | 1,024 | +14 | +1.4% | 115,000 |
| 2022/11/17 | 1,001 | 1,010 | 1,000 | 1,010 | +6 | +0.6% | 46,600 |
| 2022/11/16 | 988 | 1,009 | 985 | 1,004 | +16 | +1.6% | 68,200 |
| 2022/11/15 | 987 | 995 | 984 | 988 | -6 | -0.6% | 31,000 |
| 2022/11/14 | 1,006 | 1,006 | 991 | 994 | ±0 | ±0% | 64,100 |
| 2022/11/11 | 1,011 | 1,011 | 985 | 994 | -2 | -0.2% | 78,700 |
| 2022/11/10 | 1,004 | 1,013 | 995 | 996 | -12 | -1.2% | 83,400 |
| 2022/11/09 | 1,001 | 1,009 | 992 | 1,008 | +11 | +1.1% | 109,400 |
| 2022/11/08 | 998 | 1,000 | 991 | 997 | +2 | +0.2% | 37,000 |
| 2022/11/07 | 990 | 996 | 988 | 995 | +10 | +1% | 41,900 |
| 2022/11/04 | 989 | 998 | 983 | 985 | -10 | -1% | 87,400 |
| 2022/11/02 | 996 | 1,010 | 994 | 995 | -6 | -0.6% | 99,100 |
| 2022/11/01 | 1,009 | 1,014 | 1,001 | 1,001 | -8 | -0.8% | 35,300 |
| 2022/10/31 | 989 | 1,011 | 989 | 1,009 | +22 | +2.2% | 65,000 |
| 2022/10/28 | 989 | 1,000 | 982 | 987 | -16 | -1.6% | 249,700 |
| 2022/10/27 | 1,011 | 1,014 | 1,001 | 1,003 | -8 | -0.8% | 51,300 |
| 2022/10/26 | 1,015 | 1,019 | 1,007 | 1,011 | +4 | +0.4% | 51,400 |
| 2022/10/25 | 1,025 | 1,025 | 1,006 | 1,007 | -11 | -1.1% | 92,700 |
| 2022/10/24 | 1,021 | 1,028 | 1,016 | 1,018 | +5 | +0.5% | 73,100 |
| 2022/10/21 | 1,009 | 1,021 | 1,004 | 1,013 | +3 | +0.3% | 97,800 |
| 2022/10/20 | 988 | 1,015 | 988 | 1,010 | +10 | +1% | 146,600 |
| 2022/10/19 | 999 | 1,002 | 994 | 1,000 | +9 | +0.9% | 103,800 |
| 2022/10/18 | 980 | 994 | 980 | 991 | +17 | +1.7% | 101,400 |
| 2022/10/17 | 964 | 978 | 964 | 974 | ±0 | ±0% | 62,400 |
| 2022/10/14 | 957 | 982 | 957 | 974 | +32 | +3.4% | 151,400 |
| 2022/10/13 | 950 | 950 | 942 | 942 | -8 | -0.8% | 89,600 |
| 2022/10/12 | 954 | 954 | 937 | 950 | -5 | -0.5% | 81,900 |
| 2022/10/11 | 970 | 974 | 953 | 955 | -32 | -3.2% | 77,300 |
| 2022/10/07 | 976 | 990 | 971 | 987 | +2 | +0.2% | 74,900 |
| 2022/10/06 | 981 | 988 | 980 | 985 | +6 | +0.6% | 90,900 |
| 2022/10/05 | 980 | 984 | 978 | 979 | +4 | +0.4% | 86,600 |
| 2022/10/04 | 962 | 975 | 962 | 975 | +28 | +3% | 127,600 |
| 2022/10/03 | 943 | 949 | 940 | 947 | +1 | +0.1% | 65,400 |
| 2022/09/30 | 936 | 950 | 936 | 946 | +12 | +1.3% | 105,600 |
| 2022/09/29 | 931 | 934 | 917 | 934 | +11 | +1.2% | 60,500 |
| 2022/09/28 | 912 | 924 | 909 | 923 | -1 | -0.1% | 73,600 |
| 2022/09/27 | 919 | 932 | 918 | 924 | +9 | +1% | 64,400 |
| 2022/09/26 | 917 | 929 | 915 | 915 | -20 | -2.1% | 88,000 |
| 2022/09/22 | 932 | 938 | 930 | 935 | -2 | -0.2% | 45,100 |
| 2022/09/21 | 940 | 944 | 937 | 937 | -12 | -1.3% | 56,300 |
| 2022/09/20 | 938 | 950 | 938 | 949 | +15 | +1.6% | 45,600 |
| 2022/09/16 | 929 | 941 | 929 | 934 | +3 | +0.3% | 74,200 |
| 2022/09/15 | 935 | 935 | 931 | 931 | -4 | -0.4% | 38,500 |
| 2022/09/14 | 929 | 940 | 929 | 935 | -15 | -1.6% | 78,300 |
| 2022/09/13 | 948 | 950 | 943 | 950 | +3 | +0.3% | 41,700 |
| 2022/09/12 | 944 | 947 | 940 | 947 | +9 | +1% | 35,100 |
| 2022/09/09 | 931 | 942 | 930 | 938 | -2 | -0.2% | 69,200 |
| 2022/09/08 | 940 | 944 | 935 | 940 | +8 | +0.9% | 65,900 |
| 2022/09/07 | 936 | 939 | 931 | 932 | -8 | -0.9% | 49,500 |
| 2022/09/06 | 938 | 945 | 932 | 940 | ±0 | ±0% | 73,000 |
601～
650
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
