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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,001 | 1,007 | 993 | 996 | -14 | -1.4% | 64,900 |
| 2022/12/20 | 1,029 | 1,039 | 1,001 | 1,010 | -14 | -1.4% | 96,900 |
| 2022/12/19 | 1,018 | 1,032 | 1,018 | 1,024 | -5 | -0.5% | 36,600 |
| 2022/12/16 | 1,035 | 1,040 | 1,018 | 1,029 | -10 | -1% | 101,300 |
| 2022/12/15 | 1,036 | 1,040 | 1,032 | 1,039 | +1 | +0.1% | 26,300 |
| 2022/12/14 | 1,035 | 1,042 | 1,032 | 1,038 | +5 | +0.5% | 36,500 |
| 2022/12/13 | 1,039 | 1,040 | 1,029 | 1,033 | +11 | +1.1% | 63,900 |
| 2022/12/12 | 1,022 | 1,030 | 1,014 | 1,022 | +10 | +1% | 72,600 |
| 2022/12/09 | 996 | 1,019 | 996 | 1,012 | +10 | +1% | 86,500 |
| 2022/12/08 | 1,007 | 1,007 | 989 | 1,002 | -5 | -0.5% | 90,700 |
| 2022/12/07 | 1,000 | 1,010 | 999 | 1,007 | +2 | +0.2% | 56,700 |
| 2022/12/06 | 1,000 | 1,009 | 998 | 1,005 | -3 | -0.3% | 39,800 |
| 2022/12/05 | 1,017 | 1,021 | 1,004 | 1,008 | -7 | -0.7% | 74,200 |
| 2022/12/02 | 1,030 | 1,030 | 995 | 1,015 | -21 | -2% | 109,100 |
| 2022/12/01 | 1,045 | 1,045 | 1,033 | 1,036 | +3 | +0.3% | 111,500 |
| 2022/11/30 | 1,025 | 1,041 | 1,025 | 1,033 | +7 | +0.7% | 89,900 |
| 2022/11/29 | 1,023 | 1,037 | 1,021 | 1,026 | +1 | +0.1% | 73,500 |
| 2022/11/28 | 1,031 | 1,034 | 1,022 | 1,025 | -2 | -0.2% | 30,700 |
| 2022/11/25 | 1,052 | 1,052 | 1,026 | 1,027 | -24 | -2.3% | 64,900 |
| 2022/11/24 | 1,050 | 1,053 | 1,042 | 1,051 | +9 | +0.9% | 122,100 |
| 2022/11/22 | 1,042 | 1,047 | 1,034 | 1,042 | +6 | +0.6% | 127,400 |
| 2022/11/21 | 1,025 | 1,042 | 1,025 | 1,036 | +12 | +1.2% | 98,100 |
| 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 |
851～
900
件表示中 / 3964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 | 155,700円 | +5.2% | +1.4% | 3.60% | 9.71倍 | 0.85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 |
| ＱＤレーザ | 243,000円 | +34.8% | - | 0.00% | 230.99倍 | 20.83倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ＥＩＺＯ | 249,500円 | +4.5% | +22.0% | 4.61% | 15.18倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 象 印 | 144,300円 | +1.5% | -14.5% | 3.19% | 19.10倍 | 1.04倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＫＯＡ | 291,700円 | +7.1% | -36.8% | 1.34% | 22.66倍 | 1.22倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
