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 |
---|---|---|---|---|---|---|---|
2020/03/12 | 1,038 | 1,050 | 1,003 | 1,008 | -51 | -4.8% | 357,000 |
2020/03/11 | 1,081 | 1,096 | 1,059 | 1,059 | -23 | -2.1% | 256,300 |
2020/03/10 | 1,028 | 1,087 | 1,004 | 1,082 | +24 | +2.3% | 342,100 |
2020/03/09 | 1,090 | 1,106 | 1,052 | 1,058 | -72 | -6.4% | 333,200 |
2020/03/06 | 1,144 | 1,152 | 1,125 | 1,130 | -38 | -3.3% | 167,100 |
2020/03/05 | 1,188 | 1,189 | 1,161 | 1,168 | +2 | +0.2% | 179,200 |
2020/03/04 | 1,134 | 1,179 | 1,131 | 1,166 | +16 | +1.4% | 236,300 |
2020/03/03 | 1,210 | 1,219 | 1,150 | 1,150 | -29 | -2.5% | 284,500 |
2020/03/02 | 1,139 | 1,184 | 1,130 | 1,179 | +31 | +2.7% | 350,100 |
2020/02/28 | 1,159 | 1,180 | 1,142 | 1,148 | -85 | -6.9% | 459,700 |
2020/02/27 | 1,260 | 1,265 | 1,228 | 1,233 | -37 | -2.9% | 187,700 |
2020/02/26 | 1,268 | 1,275 | 1,249 | 1,270 | -8 | -0.6% | 183,700 |
2020/02/25 | 1,275 | 1,296 | 1,272 | 1,278 | -62 | -4.6% | 294,500 |
2020/02/21 | 1,353 | 1,366 | 1,339 | 1,340 | -18 | -1.3% | 213,200 |
2020/02/20 | 1,371 | 1,383 | 1,358 | 1,358 | -6 | -0.4% | 176,900 |
2020/02/19 | 1,355 | 1,373 | 1,352 | 1,364 | +14 | +1% | 167,400 |
2020/02/18 | 1,361 | 1,371 | 1,341 | 1,350 | -7 | -0.5% | 207,300 |
2020/02/17 | 1,355 | 1,361 | 1,338 | 1,357 | -18 | -1.3% | 264,400 |
2020/02/14 | 1,385 | 1,385 | 1,361 | 1,375 | -20 | -1.4% | 274,500 |
2020/02/13 | 1,386 | 1,415 | 1,377 | 1,395 | -51 | -3.5% | 455,600 |
2020/02/12 | 1,432 | 1,449 | 1,428 | 1,446 | +29 | +2% | 220,800 |
2020/02/10 | 1,442 | 1,444 | 1,417 | 1,417 | -26 | -1.8% | 218,900 |
2020/02/07 | 1,462 | 1,467 | 1,435 | 1,443 | +3 | +0.2% | 171,800 |
2020/02/06 | 1,425 | 1,452 | 1,425 | 1,440 | +29 | +2.1% | 195,700 |
2020/02/05 | 1,410 | 1,418 | 1,400 | 1,411 | +14 | +1% | 154,300 |
2020/02/04 | 1,385 | 1,399 | 1,384 | 1,397 | +11 | +0.8% | 123,700 |
2020/02/03 | 1,362 | 1,392 | 1,360 | 1,386 | -6 | -0.4% | 144,500 |
2020/01/31 | 1,383 | 1,401 | 1,378 | 1,392 | +21 | +1.5% | 131,300 |
2020/01/30 | 1,403 | 1,407 | 1,361 | 1,371 | -41 | -2.9% | 189,700 |
2020/01/29 | 1,422 | 1,426 | 1,406 | 1,412 | +4 | +0.3% | 108,300 |
2020/01/28 | 1,405 | 1,414 | 1,394 | 1,408 | -12 | -0.8% | 173,100 |
2020/01/27 | 1,429 | 1,433 | 1,411 | 1,420 | -15 | -1% | 197,100 |
2020/01/24 | 1,442 | 1,448 | 1,430 | 1,435 | -6 | -0.4% | 101,300 |
2020/01/23 | 1,454 | 1,454 | 1,441 | 1,441 | -14 | -1% | 94,800 |
2020/01/22 | 1,440 | 1,458 | 1,439 | 1,455 | +16 | +1.1% | 97,800 |
2020/01/21 | 1,437 | 1,447 | 1,432 | 1,439 | -10 | -0.7% | 118,100 |
2020/01/20 | 1,437 | 1,457 | 1,437 | 1,449 | +14 | +1% | 89,500 |
2020/01/17 | 1,435 | 1,438 | 1,425 | 1,435 | ±0 | ±0% | 104,700 |
2020/01/16 | 1,447 | 1,447 | 1,432 | 1,435 | -5 | -0.3% | 88,400 |
2020/01/15 | 1,440 | 1,443 | 1,431 | 1,440 | ±0 | ±0% | 156,200 |
2020/01/14 | 1,463 | 1,463 | 1,433 | 1,440 | -14 | -1% | 254,000 |
2020/01/10 | 1,470 | 1,472 | 1,447 | 1,454 | -20 | -1.4% | 184,800 |
2020/01/09 | 1,470 | 1,482 | 1,467 | 1,474 | +32 | +2.2% | 146,400 |
2020/01/08 | 1,460 | 1,460 | 1,431 | 1,442 | -32 | -2.2% | 207,200 |
2020/01/07 | 1,452 | 1,474 | 1,452 | 1,474 | +22 | +1.5% | 135,800 |
2020/01/06 | 1,450 | 1,457 | 1,439 | 1,452 | -9 | -0.6% | 226,900 |
2019/12/30 | 1,465 | 1,467 | 1,449 | 1,461 | -15 | -1% | 128,200 |
2019/12/27 | 1,487 | 1,488 | 1,474 | 1,476 | -1 | -0.1% | 126,100 |
2019/12/26 | 1,474 | 1,484 | 1,468 | 1,477 | -1 | -0.1% | 145,000 |
2019/12/25 | 1,464 | 1,486 | 1,456 | 1,478 | +30 | +2.1% | 215,800 |
1301~
1350
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