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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/25 | 944 | 944 | 934 | 939 | +6 | +0.6% | 34,500 |
| 2022/08/24 | 926 | 935 | 925 | 933 | +6 | +0.6% | 37,900 |
| 2022/08/23 | 932 | 932 | 926 | 927 | -3 | -0.3% | 32,500 |
| 2022/08/22 | 932 | 940 | 930 | 930 | -9 | -1% | 26,900 |
| 2022/08/19 | 946 | 946 | 939 | 939 | -4 | -0.4% | 28,000 |
| 2022/08/18 | 950 | 952 | 941 | 943 | -12 | -1.3% | 30,600 |
| 2022/08/17 | 960 | 963 | 952 | 955 | -1 | -0.1% | 39,300 |
| 2022/08/16 | 956 | 962 | 952 | 956 | ±0 | ±0% | 34,300 |
| 2022/08/15 | 966 | 966 | 954 | 956 | -10 | -1% | 28,500 |
| 2022/08/12 | 954 | 972 | 953 | 966 | +17 | +1.8% | 92,900 |
| 2022/08/10 | 953 | 964 | 946 | 949 | -18 | -1.9% | 71,800 |
| 2022/08/09 | 981 | 985 | 951 | 967 | -17 | -1.7% | 49,600 |
| 2022/08/08 | 987 | 987 | 980 | 984 | -7 | -0.7% | 32,900 |
| 2022/08/05 | 978 | 991 | 976 | 991 | +6 | +0.6% | 66,900 |
| 2022/08/04 | 987 | 987 | 978 | 985 | +6 | +0.6% | 59,300 |
| 2022/08/03 | 978 | 980 | 972 | 979 | +8 | +0.8% | 45,100 |
| 2022/08/02 | 983 | 983 | 968 | 971 | -14 | -1.4% | 54,400 |
| 2022/08/01 | 989 | 991 | 981 | 985 | +3 | +0.3% | 50,800 |
| 2022/07/29 | 994 | 994 | 978 | 982 | -8 | -0.8% | 38,900 |
| 2022/07/28 | 995 | 995 | 979 | 990 | -2 | -0.2% | 62,800 |
| 2022/07/27 | 991 | 995 | 986 | 992 | ±0 | ±0% | 49,900 |
| 2022/07/26 | 991 | 997 | 989 | 992 | +1 | +0.1% | 51,900 |
| 2022/07/25 | 996 | 997 | 987 | 991 | -6 | -0.6% | 34,900 |
| 2022/07/22 | 995 | 999 | 992 | 997 | -2 | -0.2% | 66,400 |
| 2022/07/21 | 980 | 999 | 978 | 999 | +12 | +1.2% | 58,200 |
| 2022/07/20 | 978 | 989 | 978 | 987 | +17 | +1.8% | 76,900 |
| 2022/07/19 | 985 | 985 | 965 | 970 | -5 | -0.5% | 30,700 |
| 2022/07/15 | 985 | 985 | 973 | 975 | -5 | -0.5% | 39,300 |
| 2022/07/14 | 976 | 984 | 970 | 980 | +1 | +0.1% | 60,900 |
| 2022/07/13 | 990 | 997 | 979 | 979 | -7 | -0.7% | 86,700 |
| 2022/07/12 | 993 | 994 | 980 | 986 | -10 | -1% | 104,000 |
| 2022/07/11 | 992 | 1,008 | 992 | 996 | +4 | +0.4% | 84,100 |
| 2022/07/08 | 989 | 1,008 | 986 | 992 | +8 | +0.8% | 150,300 |
| 2022/07/07 | 1,000 | 1,001 | 980 | 984 | -11 | -1.1% | 111,600 |
| 2022/07/06 | 986 | 1,010 | 977 | 995 | +14 | +1.4% | 252,900 |
| 2022/07/05 | 988 | 988 | 977 | 981 | +3 | +0.3% | 150,200 |
| 2022/07/04 | 988 | 988 | 965 | 978 | +2 | +0.2% | 133,800 |
| 2022/07/01 | 980 | 989 | 970 | 976 | -7 | -0.7% | 120,900 |
| 2022/06/30 | 979 | 989 | 972 | 983 | +4 | +0.4% | 141,400 |
| 2022/06/29 | 953 | 984 | 946 | 979 | +20 | +2.1% | 322,800 |
| 2022/06/28 | 928 | 959 | 923 | 959 | +27 | +2.9% | 202,200 |
| 2022/06/27 | 930 | 934 | 920 | 932 | +18 | +2% | 143,500 |
| 2022/06/24 | 906 | 918 | 900 | 914 | +10 | +1.1% | 70,400 |
651～
700
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 | 98,300円 | +8.4% | +35.6% | 4.37% | 7.21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 |
| 日セラミ | 265,800円 | +3.9% | +2.7% | 4.70% | 13.44倍 | 1.15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 | 246,700円 | +5.9% | +16.9% | 2.92% | 8.89倍 | 1.13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
