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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 950 | 956 | 943 | 952 | +5 | +0.5% | 69,500 |
| 2024/09/17 | 952 | 952 | 935 | 947 | +10 | +1.1% | 67,800 |
| 2024/09/13 | 932 | 943 | 932 | 937 | -1 | -0.1% | 54,700 |
| 2024/09/12 | 940 | 949 | 934 | 938 | +13 | +1.4% | 54,300 |
| 2024/09/11 | 941 | 941 | 924 | 925 | -18 | -1.9% | 59,100 |
| 2024/09/10 | 943 | 952 | 943 | 943 | -5 | -0.5% | 30,000 |
| 2024/09/09 | 931 | 948 | 928 | 948 | +5 | +0.5% | 43,500 |
| 2024/09/06 | 953 | 953 | 943 | 943 | -1 | -0.1% | 34,300 |
| 2024/09/05 | 943 | 955 | 936 | 944 | -2 | -0.2% | 61,400 |
| 2024/09/04 | 953 | 959 | 942 | 946 | -22 | -2.3% | 100,400 |
| 2024/09/03 | 972 | 977 | 968 | 968 | +5 | +0.5% | 40,500 |
| 2024/09/02 | 989 | 989 | 963 | 963 | -24 | -2.4% | 89,900 |
| 2024/08/30 | 980 | 994 | 979 | 987 | +8 | +0.8% | 147,000 |
| 2024/08/29 | 987 | 989 | 978 | 979 | -8 | -0.8% | 47,900 |
| 2024/08/28 | 978 | 988 | 976 | 987 | +7 | +0.7% | 48,900 |
| 2024/08/27 | 979 | 981 | 972 | 980 | +9 | +0.9% | 27,700 |
| 2024/08/26 | 973 | 979 | 971 | 971 | -1 | -0.1% | 54,700 |
| 2024/08/23 | 971 | 980 | 969 | 972 | -2 | -0.2% | 45,800 |
| 2024/08/22 | 966 | 975 | 966 | 974 | +8 | +0.8% | 31,300 |
| 2024/08/21 | 969 | 969 | 960 | 966 | -3 | -0.3% | 46,100 |
| 2024/08/20 | 961 | 971 | 954 | 969 | +20 | +2.1% | 44,300 |
| 2024/08/19 | 955 | 964 | 948 | 949 | -10 | -1% | 70,100 |
| 2024/08/16 | 959 | 962 | 952 | 959 | +7 | +0.7% | 59,000 |
| 2024/08/15 | 934 | 956 | 931 | 952 | +18 | +1.9% | 103,400 |
| 2024/08/14 | 938 | 938 | 922 | 934 | +4 | +0.4% | 63,900 |
| 2024/08/13 | 915 | 931 | 913 | 930 | +14 | +1.5% | 82,400 |
| 2024/08/09 | 921 | 922 | 901 | 916 | +10 | +1.1% | 141,500 |
| 2024/08/08 | 900 | 916 | 897 | 906 | +4 | +0.4% | 167,800 |
| 2024/08/07 | 888 | 928 | 874 | 902 | -28 | -3% | 275,200 |
| 2024/08/06 | 930 | 955 | 899 | 930 | +15 | +1.6% | 117,300 |
| 2024/08/05 | 974 | 979 | 900 | 915 | -73 | -7.4% | 248,600 |
| 2024/08/02 | 1,004 | 1,009 | 983 | 988 | -41 | -4% | 147,600 |
| 2024/08/01 | 1,054 | 1,054 | 1,021 | 1,029 | -23 | -2.2% | 101,300 |
| 2024/07/31 | 1,025 | 1,053 | 1,021 | 1,052 | +15 | +1.4% | 68,500 |
| 2024/07/30 | 1,045 | 1,049 | 1,036 | 1,037 | -6 | -0.6% | 81,000 |
| 2024/07/29 | 1,042 | 1,046 | 1,037 | 1,043 | +16 | +1.6% | 50,300 |
| 2024/07/26 | 1,018 | 1,031 | 1,018 | 1,027 | +7 | +0.7% | 73,900 |
| 2024/07/25 | 1,024 | 1,024 | 1,014 | 1,020 | -16 | -1.5% | 86,200 |
| 2024/07/24 | 1,039 | 1,046 | 1,032 | 1,036 | -12 | -1.1% | 62,900 |
| 2024/07/23 | 1,060 | 1,060 | 1,043 | 1,048 | -9 | -0.9% | 34,700 |
| 2024/07/22 | 1,050 | 1,062 | 1,049 | 1,057 | +13 | +1.2% | 78,200 |
| 2024/07/19 | 1,050 | 1,051 | 1,042 | 1,044 | -6 | -0.6% | 70,100 |
| 2024/07/18 | 1,046 | 1,055 | 1,045 | 1,050 | -1 | -0.1% | 46,700 |
| 2024/07/17 | 1,048 | 1,055 | 1,048 | 1,051 | +6 | +0.6% | 60,700 |
| 2024/07/16 | 1,048 | 1,057 | 1,045 | 1,045 | +3 | +0.3% | 47,900 |
| 2024/07/12 | 1,023 | 1,045 | 1,023 | 1,042 | +6 | +0.6% | 78,300 |
| 2024/07/11 | 1,039 | 1,040 | 1,031 | 1,036 | +4 | +0.4% | 65,600 |
| 2024/07/10 | 1,025 | 1,036 | 1,023 | 1,032 | +1 | +0.1% | 100,300 |
| 2024/07/09 | 1,014 | 1,037 | 1,014 | 1,031 | +22 | +2.2% | 104,700 |
| 2024/07/08 | 1,020 | 1,024 | 1,009 | 1,009 | -22 | -2.1% | 91,300 |
151～
200
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 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63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 | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33倍 | 1.14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 | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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
