市光工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,410 | 1,430 | 1,403 | 1,425 | +15 | +1.1% | 159,000 |
| 2018/07/25 | 1,422 | 1,424 | 1,398 | 1,410 | -2 | -0.1% | 151,300 |
| 2018/07/24 | 1,453 | 1,453 | 1,406 | 1,412 | -26 | -1.8% | 184,100 |
| 2018/07/23 | 1,439 | 1,464 | 1,424 | 1,438 | ±0 | ±0% | 241,300 |
| 2018/07/20 | 1,449 | 1,465 | 1,422 | 1,438 | -11 | -0.8% | 217,300 |
| 2018/07/19 | 1,439 | 1,462 | 1,421 | 1,449 | +1 | +0.1% | 130,800 |
| 2018/07/18 | 1,444 | 1,485 | 1,425 | 1,448 | +29 | +2% | 303,700 |
| 2018/07/17 | 1,370 | 1,432 | 1,362 | 1,419 | +39 | +2.8% | 311,000 |
| 2018/07/13 | 1,335 | 1,384 | 1,334 | 1,380 | +50 | +3.8% | 250,800 |
| 2018/07/12 | 1,300 | 1,338 | 1,297 | 1,330 | +27 | +2.1% | 109,800 |
| 2018/07/11 | 1,308 | 1,316 | 1,263 | 1,303 | -34 | -2.5% | 197,800 |
| 2018/07/10 | 1,327 | 1,345 | 1,308 | 1,337 | +16 | +1.2% | 140,400 |
| 2018/07/09 | 1,300 | 1,322 | 1,280 | 1,321 | +17 | +1.3% | 138,700 |
| 2018/07/06 | 1,290 | 1,309 | 1,271 | 1,304 | +19 | +1.5% | 179,800 |
| 2018/07/05 | 1,318 | 1,340 | 1,274 | 1,285 | -32 | -2.4% | 240,700 |
| 2018/07/04 | 1,350 | 1,350 | 1,307 | 1,317 | -33 | -2.4% | 342,900 |
| 2018/07/03 | 1,301 | 1,352 | 1,268 | 1,350 | +79 | +6.2% | 636,400 |
| 2018/07/02 | 1,316 | 1,316 | 1,269 | 1,271 | -54 | -4.1% | 203,800 |
| 2018/06/29 | 1,341 | 1,341 | 1,280 | 1,325 | -19 | -1.4% | 293,100 |
| 2018/06/28 | 1,296 | 1,347 | 1,286 | 1,344 | +25 | +1.9% | 224,200 |
| 2018/06/27 | 1,304 | 1,325 | 1,291 | 1,319 | -11 | -0.8% | 164,300 |
| 2018/06/26 | 1,277 | 1,335 | 1,275 | 1,330 | +9 | +0.7% | 232,400 |
| 2018/06/25 | 1,348 | 1,358 | 1,319 | 1,321 | -7 | -0.5% | 205,000 |
| 2018/06/22 | 1,350 | 1,359 | 1,313 | 1,328 | -46 | -3.3% | 379,000 |
| 2018/06/21 | 1,380 | 1,393 | 1,368 | 1,374 | -4 | -0.3% | 154,900 |
| 2018/06/20 | 1,377 | 1,387 | 1,343 | 1,378 | -9 | -0.6% | 267,600 |
| 2018/06/19 | 1,426 | 1,426 | 1,377 | 1,387 | -56 | -3.9% | 394,800 |
| 2018/06/18 | 1,477 | 1,479 | 1,427 | 1,443 | -45 | -3% | 220,800 |
| 2018/06/15 | 1,520 | 1,545 | 1,471 | 1,488 | -18 | -1.2% | 295,300 |
| 2018/06/14 | 1,483 | 1,522 | 1,483 | 1,506 | +6 | +0.4% | 159,200 |
| 2018/06/13 | 1,491 | 1,520 | 1,473 | 1,500 | +2 | +0.1% | 166,500 |
| 2018/06/12 | 1,491 | 1,499 | 1,465 | 1,498 | +6 | +0.4% | 139,300 |
| 2018/06/11 | 1,491 | 1,499 | 1,474 | 1,492 | +1 | +0.1% | 135,300 |
| 2018/06/08 | 1,467 | 1,498 | 1,464 | 1,491 | +14 | +0.9% | 175,200 |
| 2018/06/07 | 1,475 | 1,493 | 1,463 | 1,477 | +11 | +0.8% | 213,400 |
| 2018/06/06 | 1,493 | 1,512 | 1,457 | 1,466 | -21 | -1.4% | 203,700 |
| 2018/06/05 | 1,504 | 1,512 | 1,454 | 1,487 | -6 | -0.4% | 209,600 |
| 2018/06/04 | 1,462 | 1,499 | 1,438 | 1,493 | +61 | +4.3% | 333,900 |
| 2018/06/01 | 1,440 | 1,440 | 1,388 | 1,432 | -21 | -1.4% | 254,800 |
| 2018/05/31 | 1,439 | 1,474 | 1,420 | 1,453 | +44 | +3.1% | 430,200 |
| 2018/05/30 | 1,402 | 1,424 | 1,379 | 1,409 | -21 | -1.5% | 359,800 |
| 2018/05/29 | 1,459 | 1,459 | 1,402 | 1,430 | -29 | -2% | 279,500 |
| 2018/05/28 | 1,466 | 1,471 | 1,435 | 1,459 | -6 | -0.4% | 169,900 |
| 2018/05/25 | 1,479 | 1,502 | 1,450 | 1,465 | -17 | -1.1% | 221,000 |
| 2018/05/24 | 1,545 | 1,545 | 1,464 | 1,482 | -66 | -4.3% | 330,100 |
| 2018/05/23 | 1,528 | 1,551 | 1,520 | 1,548 | +19 | +1.2% | 199,100 |
| 2018/05/22 | 1,558 | 1,578 | 1,517 | 1,529 | -29 | -1.9% | 322,700 |
| 2018/05/21 | 1,526 | 1,578 | 1,526 | 1,558 | +46 | +3% | 604,400 |
| 2018/05/18 | 1,454 | 1,526 | 1,450 | 1,512 | +56 | +3.8% | 496,500 |
| 2018/05/17 | 1,440 | 1,464 | 1,431 | 1,456 | +49 | +3.5% | 420,800 |
1651～
1700
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「市光工」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 |
|---|---|---|---|---|---|---|---|---|
| 市光工 | 39,500円 | -3.6% | -4.9% | 3.54% | 9.74倍 | 0.54倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| アイコム | 269,700円 | +2.4% | -13.9% | 2.93% | 13.82倍 | 0.59倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| ミツバ | 83,500円 | -1.8% | -26.2% | 1.20% | 3.59倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| タムラ製 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.78倍 | 0.59倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 227,100円 | +1.3% | 0.0% | 3.26% | 9.35倍 | 0.60倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
