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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,012 | 1,019 | 1,010 | 1,014 | +4 | +0.4% | 19,700 |
| 2024/04/22 | 1,010 | 1,014 | 1,005 | 1,010 | +14 | +1.4% | 37,900 |
| 2024/04/19 | 1,003 | 1,006 | 984 | 996 | -15 | -1.5% | 81,800 |
| 2024/04/18 | 998 | 1,013 | 998 | 1,011 | +13 | +1.3% | 32,500 |
| 2024/04/17 | 1,017 | 1,017 | 998 | 998 | -21 | -2.1% | 54,700 |
| 2024/04/16 | 1,028 | 1,033 | 1,016 | 1,019 | -16 | -1.5% | 77,800 |
| 2024/04/15 | 1,027 | 1,036 | 1,026 | 1,035 | +2 | +0.2% | 38,100 |
| 2024/04/12 | 1,039 | 1,039 | 1,027 | 1,033 | +1 | +0.1% | 53,900 |
| 2024/04/11 | 1,016 | 1,032 | 1,016 | 1,032 | +5 | +0.5% | 45,700 |
| 2024/04/10 | 1,023 | 1,033 | 1,023 | 1,027 | +1 | +0.1% | 32,300 |
| 2024/04/09 | 1,026 | 1,028 | 1,020 | 1,026 | +5 | +0.5% | 37,900 |
| 2024/04/08 | 1,017 | 1,025 | 1,016 | 1,021 | +6 | +0.6% | 34,300 |
| 2024/04/05 | 1,008 | 1,020 | 1,006 | 1,015 | -8 | -0.8% | 56,200 |
| 2024/04/04 | 1,030 | 1,030 | 1,020 | 1,023 | +3 | +0.3% | 80,200 |
| 2024/04/03 | 1,010 | 1,020 | 1,005 | 1,020 | +12 | +1.2% | 65,700 |
| 2024/04/02 | 1,020 | 1,023 | 1,004 | 1,008 | -16 | -1.6% | 56,200 |
| 2024/04/01 | 1,038 | 1,038 | 1,024 | 1,024 | -14 | -1.3% | 35,200 |
| 2024/03/29 | 1,032 | 1,042 | 1,027 | 1,038 | +11 | +1.1% | 58,000 |
| 2024/03/28 | 1,040 | 1,043 | 1,023 | 1,027 | -35 | -3.3% | 82,700 |
| 2024/03/27 | 1,070 | 1,079 | 1,060 | 1,062 | ±0 | ±0% | 120,500 |
| 2024/03/26 | 1,052 | 1,066 | 1,048 | 1,062 | +10 | +1% | 106,000 |
| 2024/03/25 | 1,053 | 1,059 | 1,048 | 1,052 | ±0 | ±0% | 90,400 |
| 2024/03/22 | 1,043 | 1,054 | 1,039 | 1,052 | +14 | +1.3% | 127,900 |
| 2024/03/21 | 1,025 | 1,041 | 1,025 | 1,038 | +19 | +1.9% | 104,500 |
| 2024/03/19 | 1,014 | 1,021 | 1,008 | 1,019 | +5 | +0.5% | 78,400 |
| 2024/03/18 | 1,011 | 1,016 | 1,009 | 1,014 | +6 | +0.6% | 84,600 |
| 2024/03/15 | 990 | 1,008 | 988 | 1,008 | +10 | +1% | 132,300 |
| 2024/03/14 | 999 | 999 | 990 | 998 | +6 | +0.6% | 50,700 |
| 2024/03/13 | 1,002 | 1,008 | 987 | 992 | -11 | -1.1% | 82,000 |
| 2024/03/12 | 999 | 1,003 | 985 | 1,003 | +5 | +0.5% | 44,800 |
| 2024/03/11 | 999 | 1,005 | 990 | 998 | -14 | -1.4% | 57,900 |
| 2024/03/08 | 990 | 1,015 | 990 | 1,012 | +15 | +1.5% | 151,300 |
| 2024/03/07 | 1,000 | 1,007 | 994 | 997 | -5 | -0.5% | 69,500 |
| 2024/03/06 | 997 | 1,007 | 996 | 1,002 | ±0 | ±0% | 76,300 |
| 2024/03/05 | 1,000 | 1,008 | 994 | 1,002 | -4 | -0.4% | 79,600 |
| 2024/03/04 | 1,017 | 1,017 | 1,002 | 1,006 | -5 | -0.5% | 113,700 |
| 2024/03/01 | 1,018 | 1,021 | 1,011 | 1,011 | -7 | -0.7% | 61,100 |
| 2024/02/29 | 1,025 | 1,027 | 1,016 | 1,018 | -5 | -0.5% | 98,700 |
| 2024/02/28 | 1,022 | 1,032 | 1,020 | 1,023 | +1 | +0.1% | 115,900 |
| 2024/02/27 | 1,017 | 1,029 | 1,017 | 1,022 | +4 | +0.4% | 115,300 |
| 2024/02/26 | 1,029 | 1,031 | 1,016 | 1,018 | -12 | -1.2% | 182,600 |
| 2024/02/22 | 1,007 | 1,030 | 1,007 | 1,030 | +59 | +6.1% | 618,500 |
| 2024/02/21 | 973 | 975 | 967 | 971 | -2 | -0.2% | 69,800 |
| 2024/02/20 | 967 | 976 | 967 | 973 | +8 | +0.8% | 81,700 |
| 2024/02/19 | 953 | 966 | 951 | 965 | +16 | +1.7% | 84,200 |
| 2024/02/16 | 948 | 956 | 943 | 949 | +9 | +1% | 102,700 |
| 2024/02/15 | 959 | 960 | 936 | 940 | -15 | -1.6% | 129,600 |
| 2024/02/14 | 960 | 966 | 950 | 955 | -4 | -0.4% | 106,400 |
| 2024/02/13 | 950 | 959 | 950 | 959 | +10 | +1.1% | 143,600 |
| 2024/02/09 | 945 | 952 | 941 | 949 | +7 | +0.7% | 134,400 |
251～
300
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
