古野電気の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,825 | 1,831 | 1,707 | 1,720 | -127 | -6.9% | 349,100 |
2023/12/07 | 1,822 | 1,877 | 1,815 | 1,847 | +10 | +0.5% | 176,300 |
2023/12/06 | 1,790 | 1,843 | 1,779 | 1,837 | +55 | +3.1% | 133,100 |
2023/12/05 | 1,815 | 1,831 | 1,779 | 1,782 | -73 | -3.9% | 194,200 |
2023/12/04 | 1,791 | 1,860 | 1,790 | 1,855 | +66 | +3.7% | 194,700 |
2023/12/01 | 1,810 | 1,810 | 1,781 | 1,789 | -21 | -1.2% | 130,700 |
2023/11/30 | 1,795 | 1,819 | 1,788 | 1,810 | +10 | +0.6% | 143,300 |
2023/11/29 | 1,766 | 1,804 | 1,762 | 1,800 | -6 | -0.3% | 103,600 |
2023/11/28 | 1,809 | 1,824 | 1,792 | 1,806 | +2 | +0.1% | 160,700 |
2023/11/27 | 1,751 | 1,806 | 1,751 | 1,804 | +78 | +4.5% | 225,300 |
2023/11/24 | 1,681 | 1,735 | 1,677 | 1,726 | +73 | +4.4% | 206,600 |
2023/11/22 | 1,627 | 1,657 | 1,610 | 1,653 | +5 | +0.3% | 207,500 |
2023/11/21 | 1,690 | 1,700 | 1,641 | 1,648 | -39 | -2.3% | 293,800 |
2023/11/20 | 1,798 | 1,800 | 1,686 | 1,687 | -103 | -5.8% | 291,400 |
2023/11/17 | 1,736 | 1,790 | 1,736 | 1,790 | +34 | +1.9% | 110,400 |
2023/11/16 | 1,762 | 1,795 | 1,747 | 1,756 | -4 | -0.2% | 170,800 |
2023/11/15 | 1,766 | 1,783 | 1,730 | 1,760 | -6 | -0.3% | 197,900 |
2023/11/14 | 1,764 | 1,788 | 1,756 | 1,766 | +13 | +0.7% | 165,300 |
2023/11/13 | 1,776 | 1,818 | 1,743 | 1,753 | -21 | -1.2% | 225,500 |
2023/11/10 | 1,804 | 1,804 | 1,761 | 1,774 | +10 | +0.6% | 238,100 |
2023/11/09 | 1,824 | 1,825 | 1,735 | 1,764 | -20 | -1.1% | 268,400 |
2023/11/08 | 1,795 | 1,819 | 1,780 | 1,784 | +29 | +1.7% | 487,600 |
2023/11/07 | 1,748 | 1,810 | 1,745 | 1,755 | +24 | +1.4% | 386,700 |
2023/11/06 | 1,704 | 1,737 | 1,696 | 1,731 | +38 | +2.2% | 280,100 |
2023/11/02 | 1,695 | 1,733 | 1,672 | 1,693 | +26 | +1.6% | 280,100 |
2023/11/01 | 1,685 | 1,687 | 1,593 | 1,667 | +21 | +1.3% | 347,600 |
2023/10/31 | 1,625 | 1,652 | 1,613 | 1,646 | +24 | +1.5% | 334,200 |
2023/10/30 | 1,643 | 1,667 | 1,605 | 1,622 | -21 | -1.3% | 289,400 |
2023/10/27 | 1,683 | 1,683 | 1,624 | 1,643 | -58 | -3.4% | 468,600 |
2023/10/26 | 1,675 | 1,711 | 1,659 | 1,701 | +42 | +2.5% | 450,400 |
2023/10/25 | 1,649 | 1,695 | 1,637 | 1,659 | +49 | +3% | 451,600 |
2023/10/24 | 1,638 | 1,660 | 1,584 | 1,610 | -20 | -1.2% | 578,900 |
2023/10/23 | 1,610 | 1,666 | 1,604 | 1,630 | +45 | +2.8% | 771,200 |
2023/10/20 | 1,515 | 1,597 | 1,515 | 1,585 | +70 | +4.6% | 643,700 |
2023/10/19 | 1,480 | 1,525 | 1,471 | 1,515 | +21 | +1.4% | 450,600 |
2023/10/18 | 1,476 | 1,510 | 1,426 | 1,494 | +61 | +4.3% | 865,400 |
2023/10/17 | 1,470 | 1,485 | 1,381 | 1,433 | -7 | -0.5% | 1,415,900 |
2023/10/16 | 1,467 | 1,467 | 1,400 | 1,440 | -27 | -1.8% | 690,900 |
2023/10/13 | 1,506 | 1,553 | 1,415 | 1,467 | +111 | +8.2% | 1,266,000 |
2023/10/12 | 1,343 | 1,359 | 1,322 | 1,356 | +8 | +0.6% | 98,800 |
2023/10/11 | 1,387 | 1,387 | 1,348 | 1,348 | -40 | -2.9% | 77,100 |
2023/10/10 | 1,357 | 1,398 | 1,357 | 1,388 | +36 | +2.7% | 112,000 |
2023/10/06 | 1,346 | 1,364 | 1,341 | 1,352 | +20 | +1.5% | 61,700 |
2023/10/05 | 1,310 | 1,341 | 1,310 | 1,332 | +24 | +1.8% | 70,300 |
2023/10/04 | 1,313 | 1,329 | 1,285 | 1,308 | -35 | -2.6% | 131,400 |
2023/10/03 | 1,368 | 1,368 | 1,343 | 1,343 | -27 | -2% | 58,300 |
2023/10/02 | 1,386 | 1,410 | 1,370 | 1,370 | -12 | -0.9% | 88,300 |
2023/09/29 | 1,383 | 1,404 | 1,372 | 1,382 | +3 | +0.2% | 95,200 |
2023/09/28 | 1,374 | 1,386 | 1,361 | 1,379 | +2 | +0.1% | 60,100 |
2023/09/27 | 1,364 | 1,377 | 1,351 | 1,377 | +8 | +0.6% | 58,600 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「古野電」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 |
---|---|---|---|---|---|---|---|---|
古野電 | 208,600円 | -4.2% | -20.4% | 1.68% | 18.83倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
日信号 | 101,000円 | +11.2% | +15.0% | 2.87% | 13.40倍 | 0.70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 |
オプテックスG | 180,900円 | +8.2% | +5.5% | 2.21% | 12.85倍 | 1.47倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
ローランドDG | 536,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
ホーチキ | 221,900円 | +1.6% | +0.2% | 2.61% | 9.65倍 | 1.04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