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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,375 | 1,428 | 1,366 | 1,407 | +33 | +2.4% | 339,800 |
| 2018/05/15 | 1,420 | 1,423 | 1,371 | 1,374 | -39 | -2.8% | 516,700 |
| 2018/05/14 | 1,499 | 1,499 | 1,405 | 1,413 | -103 | -6.8% | 857,100 |
| 2018/05/11 | 1,464 | 1,550 | 1,464 | 1,516 | +35 | +2.4% | 849,500 |
| 2018/05/10 | 1,460 | 1,540 | 1,440 | 1,481 | +54 | +3.8% | 1,360,600 |
| 2018/05/09 | 1,348 | 1,445 | 1,308 | 1,427 | +259 | +22.2% | 2,238,600 |
| 2018/05/08 | 1,177 | 1,199 | 1,165 | 1,168 | -7 | -0.6% | 352,800 |
| 2018/05/07 | 1,215 | 1,215 | 1,170 | 1,175 | -41 | -3.4% | 264,200 |
| 2018/05/02 | 1,250 | 1,250 | 1,203 | 1,216 | -15 | -1.2% | 255,200 |
| 2018/05/01 | 1,195 | 1,238 | 1,188 | 1,231 | +36 | +3% | 326,600 |
| 2018/04/27 | 1,208 | 1,247 | 1,186 | 1,195 | -13 | -1.1% | 286,900 |
| 2018/04/26 | 1,210 | 1,241 | 1,198 | 1,208 | +31 | +2.6% | 425,200 |
| 2018/04/25 | 1,177 | 1,187 | 1,146 | 1,177 | -11 | -0.9% | 164,900 |
| 2018/04/24 | 1,186 | 1,204 | 1,182 | 1,188 | +8 | +0.7% | 231,200 |
| 2018/04/23 | 1,148 | 1,259 | 1,148 | 1,180 | +34 | +3% | 904,400 |
| 2018/04/20 | 1,140 | 1,166 | 1,137 | 1,146 | -6 | -0.5% | 109,200 |
| 2018/04/19 | 1,130 | 1,166 | 1,121 | 1,152 | +23 | +2% | 215,100 |
| 2018/04/18 | 1,096 | 1,130 | 1,084 | 1,129 | +40 | +3.7% | 117,500 |
| 2018/04/17 | 1,102 | 1,108 | 1,082 | 1,089 | -18 | -1.6% | 139,700 |
| 2018/04/16 | 1,125 | 1,128 | 1,099 | 1,107 | -12 | -1.1% | 88,500 |
| 2018/04/13 | 1,111 | 1,125 | 1,099 | 1,119 | +13 | +1.2% | 139,700 |
| 2018/04/12 | 1,121 | 1,125 | 1,100 | 1,106 | -20 | -1.8% | 113,100 |
| 2018/04/11 | 1,122 | 1,133 | 1,106 | 1,126 | +15 | +1.4% | 214,500 |
| 2018/04/10 | 1,110 | 1,124 | 1,098 | 1,111 | -4 | -0.4% | 178,800 |
| 2018/04/09 | 1,152 | 1,153 | 1,110 | 1,115 | -47 | -4% | 290,800 |
| 2018/04/06 | 1,136 | 1,184 | 1,132 | 1,162 | +34 | +3% | 329,400 |
| 2018/04/05 | 1,150 | 1,151 | 1,089 | 1,128 | -17 | -1.5% | 281,400 |
| 2018/04/04 | 1,151 | 1,172 | 1,140 | 1,145 | +3 | +0.3% | 188,200 |
| 2018/04/03 | 1,130 | 1,150 | 1,119 | 1,142 | -17 | -1.5% | 200,300 |
| 2018/04/02 | 1,150 | 1,170 | 1,141 | 1,159 | +7 | +0.6% | 158,900 |
| 2018/03/30 | 1,144 | 1,158 | 1,133 | 1,152 | +23 | +2% | 184,300 |
| 2018/03/29 | 1,137 | 1,140 | 1,110 | 1,129 | +3 | +0.3% | 156,400 |
| 2018/03/28 | 1,092 | 1,128 | 1,091 | 1,126 | +11 | +1% | 164,300 |
| 2018/03/27 | 1,075 | 1,132 | 1,074 | 1,115 | +46 | +4.3% | 331,600 |
| 2018/03/26 | 1,051 | 1,071 | 1,027 | 1,069 | -20 | -1.8% | 348,900 |
| 2018/03/23 | 1,119 | 1,119 | 1,076 | 1,089 | -90 | -7.6% | 386,300 |
| 2018/03/22 | 1,134 | 1,187 | 1,129 | 1,179 | +53 | +4.7% | 326,100 |
| 2018/03/20 | 1,124 | 1,138 | 1,109 | 1,126 | -28 | -2.4% | 213,400 |
| 2018/03/19 | 1,170 | 1,174 | 1,138 | 1,154 | -14 | -1.2% | 237,100 |
| 2018/03/16 | 1,167 | 1,179 | 1,155 | 1,168 | -12 | -1% | 213,200 |
| 2018/03/15 | 1,157 | 1,182 | 1,141 | 1,180 | +21 | +1.8% | 207,000 |
| 2018/03/14 | 1,151 | 1,167 | 1,147 | 1,159 | -4 | -0.3% | 153,800 |
| 2018/03/13 | 1,131 | 1,164 | 1,131 | 1,163 | +14 | +1.2% | 239,900 |
| 2018/03/12 | 1,114 | 1,150 | 1,102 | 1,149 | +64 | +5.9% | 345,700 |
| 2018/03/09 | 1,100 | 1,110 | 1,070 | 1,085 | +8 | +0.7% | 306,000 |
| 2018/03/08 | 1,067 | 1,088 | 1,056 | 1,077 | +23 | +2.2% | 289,500 |
| 2018/03/07 | 1,069 | 1,082 | 1,049 | 1,054 | -18 | -1.7% | 258,000 |
| 2018/03/06 | 1,095 | 1,119 | 1,065 | 1,072 | +13 | +1.2% | 242,600 |
| 2018/03/05 | 1,092 | 1,098 | 1,044 | 1,059 | -37 | -3.4% | 406,500 |
| 2018/03/02 | 1,081 | 1,106 | 1,064 | 1,096 | -12 | -1.1% | 406,900 |
1751～
1800
件表示中 / 3742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 | 37,800円 | -3.6% | -4.9% | 3.70% | 9.33倍 | 0.52倍 |
|
自動車用ランプ御三家の一角。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 |
| 日本トリム | 451,000円 | +11.3% | +4.7% | 2.88% | 14.93倍 | 1.43倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ミツバ | 83,300円 | -2.7% | -24.2% | 1.80% | 4.25倍 | 0.45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 |
| 遠藤照 | 235,400円 | +3.7% | +3.5% | 3.57% | 8.48倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 千代インテ | 298,700円 | -3.0% | -22.7% | 4.02% | 11.00倍 | 0.69倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
