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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/05 | 934 | 947 | 931 | 940 | +8 | +0.9% | 91,300 |
| 2022/09/02 | 928 | 937 | 925 | 932 | +5 | +0.5% | 63,600 |
| 2022/09/01 | 932 | 937 | 927 | 927 | -6 | -0.6% | 71,600 |
| 2022/08/31 | 936 | 942 | 933 | 933 | -11 | -1.2% | 44,900 |
| 2022/08/30 | 934 | 944 | 931 | 944 | +16 | +1.7% | 50,000 |
| 2022/08/29 | 921 | 935 | 921 | 928 | -13 | -1.4% | 63,000 |
| 2022/08/26 | 946 | 946 | 941 | 941 | +2 | +0.2% | 21,600 |
651～
700
件表示中 / 3735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 | 107,900円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66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 | 355,000円 | +7.6% | -3.1% | 4.23% | 8.60倍 | 0.77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 |
| エスペック | 311,500円 | +1.1% | +11.0% | 3.69% | 10.99倍 | 1.20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 |
| ＩＤＥＣ | 225,000円 | +2.0% | +44.4% | 5.78% | 19.23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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28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。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
