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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,143 | 1,143 | 1,131 | 1,135 | -8 | -0.7% | 170,200 |
| 2017/07/25 | 1,150 | 1,150 | 1,138 | 1,143 | -2 | -0.2% | 158,100 |
| 2017/07/24 | 1,135 | 1,146 | 1,131 | 1,145 | +11 | +1% | 193,900 |
| 2017/07/21 | 1,132 | 1,138 | 1,119 | 1,134 | -2 | -0.2% | 235,500 |
| 2017/07/20 | 1,125 | 1,150 | 1,125 | 1,136 | +22 | +2% | 453,000 |
| 2017/07/19 | 1,126 | 1,180 | 1,104 | 1,114 | +18 | +1.6% | 666,800 |
| 2017/07/18 | 1,093 | 1,097 | 1,083 | 1,096 | -3 | -0.3% | 116,000 |
| 2017/07/14 | 1,093 | 1,100 | 1,089 | 1,099 | +9 | +0.8% | 176,000 |
| 2017/07/13 | 1,079 | 1,093 | 1,075 | 1,090 | +17 | +1.6% | 208,800 |
| 2017/07/12 | 1,075 | 1,081 | 1,072 | 1,073 | -10 | -0.9% | 108,300 |
| 2017/07/11 | 1,075 | 1,084 | 1,069 | 1,083 | +9 | +0.8% | 164,000 |
| 2017/07/10 | 1,081 | 1,085 | 1,069 | 1,074 | +12 | +1.1% | 356,300 |
| 2017/07/07 | 1,057 | 1,068 | 1,050 | 1,062 | -1 | -0.1% | 278,800 |
| 2017/07/06 | 1,046 | 1,066 | 1,042 | 1,063 | +22 | +2.1% | 418,800 |
| 2017/07/05 | 1,031 | 1,041 | 1,024 | 1,041 | +10 | +1% | 380,000 |
| 2017/07/04 | 1,041 | 1,041 | 1,028 | 1,031 | -7 | -0.7% | 338,000 |
| 2017/07/03 | 1,036 | 1,043 | 1,033 | 1,038 | +4 | +0.4% | 243,600 |
| 2017/06/30 | 1,025 | 1,036 | 1,019 | 1,034 | +4 | +0.4% | 282,700 |
| 2017/06/29 | 1,038 | 1,042 | 1,029 | 1,030 | +2 | +0.2% | 251,000 |
| 2017/06/28 | 1,048 | 1,050 | 1,028 | 1,028 | -18 | -1.7% | 241,800 |
| 2017/06/27 | 1,055 | 1,058 | 1,041 | 1,046 | -6 | -0.6% | 199,300 |
| 2017/06/26 | 1,054 | 1,066 | 1,052 | 1,052 | +6 | +0.6% | 130,500 |
| 2017/06/23 | 1,055 | 1,059 | 1,045 | 1,046 | -5 | -0.5% | 215,600 |
| 2017/06/22 | 1,054 | 1,057 | 1,048 | 1,051 | -3 | -0.3% | 177,300 |
| 2017/06/21 | 1,051 | 1,062 | 1,050 | 1,054 | +7 | +0.7% | 219,700 |
| 2017/06/20 | 1,047 | 1,054 | 1,047 | 1,047 | +8 | +0.8% | 179,600 |
| 2017/06/19 | 1,023 | 1,045 | 1,023 | 1,039 | +20 | +2% | 248,000 |
| 2017/06/16 | 1,031 | 1,036 | 1,019 | 1,019 | -5 | -0.5% | 282,700 |
| 2017/06/15 | 1,030 | 1,031 | 1,019 | 1,024 | -4 | -0.4% | 186,700 |
| 2017/06/14 | 1,041 | 1,045 | 1,028 | 1,028 | -2 | -0.2% | 255,100 |
| 2017/06/13 | 1,033 | 1,038 | 1,030 | 1,030 | -9 | -0.9% | 157,300 |
| 2017/06/12 | 1,052 | 1,052 | 1,036 | 1,039 | -17 | -1.6% | 203,000 |
| 2017/06/09 | 1,058 | 1,065 | 1,049 | 1,056 | -4 | -0.4% | 224,600 |
| 2017/06/08 | 1,065 | 1,073 | 1,060 | 1,060 | +3 | +0.3% | 214,400 |
| 2017/06/07 | 1,051 | 1,062 | 1,051 | 1,057 | ±0 | ±0% | 190,400 |
| 2017/06/06 | 1,067 | 1,068 | 1,054 | 1,057 | -11 | -1% | 285,500 |
| 2017/06/05 | 1,067 | 1,079 | 1,067 | 1,068 | ±0 | ±0% | 295,500 |
| 2017/06/02 | 1,072 | 1,078 | 1,065 | 1,068 | +1 | +0.1% | 255,400 |
| 2017/06/01 | 1,069 | 1,075 | 1,065 | 1,067 | +4 | +0.4% | 203,700 |
| 2017/05/31 | 1,062 | 1,070 | 1,059 | 1,063 | +5 | +0.5% | 274,800 |
| 2017/05/30 | 1,060 | 1,064 | 1,051 | 1,058 | -8 | -0.8% | 271,000 |
| 2017/05/29 | 1,076 | 1,080 | 1,066 | 1,066 | -15 | -1.4% | 225,700 |
| 2017/05/26 | 1,092 | 1,093 | 1,080 | 1,081 | -16 | -1.5% | 190,000 |
| 2017/05/25 | 1,106 | 1,106 | 1,090 | 1,097 | -8 | -0.7% | 255,100 |
| 2017/05/24 | 1,108 | 1,115 | 1,103 | 1,105 | +9 | +0.8% | 207,200 |
| 2017/05/23 | 1,099 | 1,107 | 1,089 | 1,096 | -3 | -0.3% | 269,800 |
| 2017/05/22 | 1,110 | 1,110 | 1,095 | 1,099 | -12 | -1.1% | 292,200 |
| 2017/05/19 | 1,110 | 1,114 | 1,098 | 1,111 | -10 | -0.9% | 375,800 |
| 2017/05/18 | 1,109 | 1,130 | 1,109 | 1,121 | -17 | -1.5% | 307,700 |
| 2017/05/17 | 1,132 | 1,146 | 1,132 | 1,138 | -3 | -0.3% | 347,800 |
1901～
1950
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
