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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,191 | 1,210 | 1,189 | 1,210 | +10 | +0.8% | 82,800 |
| 2017/12/19 | 1,210 | 1,212 | 1,198 | 1,200 | +1 | +0.1% | 103,300 |
| 2017/12/18 | 1,196 | 1,203 | 1,188 | 1,199 | +20 | +1.7% | 134,500 |
| 2017/12/15 | 1,188 | 1,190 | 1,176 | 1,179 | -15 | -1.3% | 146,300 |
| 2017/12/14 | 1,183 | 1,198 | 1,183 | 1,194 | +17 | +1.4% | 68,400 |
| 2017/12/13 | 1,194 | 1,198 | 1,176 | 1,177 | -17 | -1.4% | 81,500 |
| 2017/12/12 | 1,198 | 1,201 | 1,189 | 1,194 | -6 | -0.5% | 68,000 |
| 2017/12/11 | 1,200 | 1,200 | 1,179 | 1,200 | +18 | +1.5% | 166,800 |
| 2017/12/08 | 1,169 | 1,192 | 1,169 | 1,182 | +9 | +0.8% | 160,000 |
| 2017/12/07 | 1,165 | 1,183 | 1,164 | 1,173 | +6 | +0.5% | 131,500 |
| 2017/12/06 | 1,180 | 1,187 | 1,166 | 1,167 | -23 | -1.9% | 137,500 |
| 2017/12/05 | 1,169 | 1,190 | 1,162 | 1,190 | +2 | +0.2% | 113,700 |
| 2017/12/04 | 1,214 | 1,214 | 1,186 | 1,188 | -21 | -1.7% | 133,200 |
| 2017/12/01 | 1,211 | 1,218 | 1,197 | 1,209 | +1 | +0.1% | 141,500 |
| 2017/11/30 | 1,202 | 1,208 | 1,193 | 1,208 | +2 | +0.2% | 155,300 |
| 2017/11/29 | 1,201 | 1,207 | 1,194 | 1,206 | +10 | +0.8% | 110,700 |
| 2017/11/28 | 1,208 | 1,209 | 1,194 | 1,196 | -15 | -1.2% | 80,000 |
| 2017/11/27 | 1,230 | 1,232 | 1,206 | 1,211 | -4 | -0.3% | 100,900 |
| 2017/11/24 | 1,215 | 1,219 | 1,202 | 1,215 | +4 | +0.3% | 132,600 |
| 2017/11/22 | 1,209 | 1,223 | 1,202 | 1,211 | -1 | -0.1% | 173,500 |
| 2017/11/21 | 1,205 | 1,220 | 1,205 | 1,212 | +18 | +1.5% | 162,000 |
| 2017/11/20 | 1,190 | 1,201 | 1,181 | 1,194 | -5 | -0.4% | 125,200 |
| 2017/11/17 | 1,210 | 1,218 | 1,196 | 1,199 | +1 | +0.1% | 182,100 |
| 2017/11/16 | 1,175 | 1,205 | 1,171 | 1,198 | +19 | +1.6% | 182,600 |
| 2017/11/15 | 1,208 | 1,214 | 1,178 | 1,179 | -39 | -3.2% | 207,300 |
| 2017/11/14 | 1,212 | 1,228 | 1,211 | 1,218 | -2 | -0.2% | 133,000 |
| 2017/11/13 | 1,227 | 1,232 | 1,220 | 1,220 | -13 | -1.1% | 92,900 |
| 2017/11/10 | 1,237 | 1,246 | 1,226 | 1,233 | -22 | -1.8% | 208,100 |
| 2017/11/09 | 1,280 | 1,285 | 1,241 | 1,255 | -3 | -0.2% | 369,300 |
| 2017/11/08 | 1,240 | 1,264 | 1,230 | 1,258 | -33 | -2.6% | 355,100 |
| 2017/11/07 | 1,290 | 1,292 | 1,283 | 1,291 | -2 | -0.2% | 149,600 |
| 2017/11/06 | 1,293 | 1,296 | 1,280 | 1,293 | +11 | +0.9% | 200,700 |
| 2017/11/02 | 1,278 | 1,282 | 1,262 | 1,282 | +3 | +0.2% | 151,900 |
| 2017/11/01 | 1,255 | 1,279 | 1,255 | 1,279 | +31 | +2.5% | 289,900 |
| 2017/10/31 | 1,250 | 1,259 | 1,243 | 1,248 | -11 | -0.9% | 175,300 |
| 2017/10/30 | 1,253 | 1,259 | 1,243 | 1,259 | +7 | +0.6% | 177,600 |
| 2017/10/27 | 1,248 | 1,253 | 1,241 | 1,252 | +11 | +0.9% | 132,400 |
| 2017/10/26 | 1,234 | 1,249 | 1,230 | 1,241 | +2 | +0.2% | 162,300 |
| 2017/10/25 | 1,246 | 1,249 | 1,235 | 1,239 | -10 | -0.8% | 148,100 |
| 2017/10/24 | 1,211 | 1,249 | 1,211 | 1,249 | +29 | +2.4% | 218,100 |
| 2017/10/23 | 1,208 | 1,224 | 1,202 | 1,220 | +10 | +0.8% | 181,300 |
| 2017/10/20 | 1,210 | 1,214 | 1,206 | 1,210 | -11 | -0.9% | 116,900 |
| 2017/10/19 | 1,208 | 1,229 | 1,206 | 1,221 | +13 | +1.1% | 155,800 |
| 2017/10/18 | 1,211 | 1,223 | 1,203 | 1,208 | -13 | -1.1% | 130,300 |
| 2017/10/17 | 1,209 | 1,224 | 1,204 | 1,221 | +4 | +0.3% | 139,400 |
| 2017/10/16 | 1,209 | 1,222 | 1,206 | 1,217 | +3 | +0.2% | 117,800 |
| 2017/10/13 | 1,215 | 1,219 | 1,203 | 1,214 | -6 | -0.5% | 100,800 |
| 2017/10/12 | 1,223 | 1,225 | 1,216 | 1,220 | -4 | -0.3% | 99,300 |
| 2017/10/11 | 1,224 | 1,234 | 1,221 | 1,224 | -4 | -0.3% | 78,200 |
| 2017/10/10 | 1,200 | 1,228 | 1,199 | 1,228 | +32 | +2.7% | 183,700 |
1801～
1850
件表示中 / 3696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 | 98,000円 | +8.4% | +35.6% | 4.39% | 7.19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 |
| ＩＤＥＣ | 234,500円 | -8.0% | -54.9% | 5.54% | 48.69倍 | 1.09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 |
| ホーチキ | 267,000円 | 0.0% | +2.7% | 3.00% | 9.22倍 | 1.12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 |
| 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 |
| イリソ電子 | 257,600円 | -2.4% | -1.9% | 4.27% | 14.10倍 | 0.78倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
