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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 143 | 143 | 140 | 141 | -3 | -2.1% | 64,000 |
| 2010/08/13 | 146 | 146 | 143 | 144 | -2 | -1.4% | 130,000 |
| 2010/08/12 | 139 | 148 | 138 | 146 | +6 | +4.3% | 424,000 |
| 2010/08/11 | 150 | 150 | 138 | 140 | -10 | -6.7% | 520,000 |
| 2010/08/10 | 157 | 157 | 149 | 150 | -7 | -4.5% | 263,000 |
| 2010/08/09 | 160 | 160 | 152 | 157 | -7 | -4.3% | 371,000 |
| 2010/08/06 | 165 | 170 | 158 | 164 | -16 | -8.9% | 1,196,000 |
| 2010/08/05 | 180 | 183 | 174 | 180 | +1 | +0.6% | 317,000 |
| 2010/08/04 | 177 | 180 | 177 | 179 | +2 | +1.1% | 225,000 |
| 2010/08/03 | 171 | 180 | 170 | 177 | +8 | +4.7% | 306,000 |
| 2010/08/02 | 167 | 170 | 167 | 169 | +1 | +0.6% | 70,000 |
| 2010/07/30 | 166 | 169 | 162 | 168 | +2 | +1.2% | 163,000 |
| 2010/07/29 | 163 | 167 | 162 | 166 | +3 | +1.8% | 160,000 |
| 2010/07/28 | 164 | 166 | 162 | 163 | ±0 | ±0% | 137,000 |
| 2010/07/27 | 161 | 166 | 159 | 163 | -1 | -0.6% | 99,000 |
| 2010/07/26 | 160 | 165 | 160 | 164 | +5 | +3.1% | 141,000 |
| 2010/07/23 | 160 | 165 | 158 | 159 | +4 | +2.6% | 38,000 |
| 2010/07/22 | 160 | 160 | 155 | 155 | -5 | -3.1% | 34,000 |
| 2010/07/21 | 164 | 164 | 160 | 160 | -5 | -3% | 44,000 |
| 2010/07/20 | 162 | 167 | 162 | 165 | -1 | -0.6% | 73,000 |
| 2010/07/16 | 168 | 169 | 164 | 166 | -3 | -1.8% | 101,000 |
| 2010/07/15 | 179 | 179 | 169 | 169 | -10 | -5.6% | 220,000 |
| 2010/07/14 | 183 | 183 | 177 | 179 | -2 | -1.1% | 92,000 |
| 2010/07/13 | 182 | 183 | 181 | 181 | -1 | -0.5% | 121,000 |
| 2010/07/12 | 182 | 187 | 181 | 182 | ±0 | ±0% | 531,000 |
| 2010/07/09 | 182 | 182 | 179 | 182 | +1 | +0.6% | 128,000 |
| 2010/07/08 | 184 | 184 | 180 | 181 | ±0 | ±0% | 92,000 |
| 2010/07/07 | 182 | 183 | 180 | 181 | -2 | -1.1% | 150,000 |
| 2010/07/06 | 183 | 184 | 180 | 183 | +1 | +0.5% | 358,000 |
| 2010/07/05 | 169 | 183 | 169 | 182 | +12 | +7.1% | 333,000 |
| 2010/07/02 | 169 | 173 | 169 | 170 | -2 | -1.2% | 77,000 |
| 2010/07/01 | 176 | 176 | 168 | 172 | -8 | -4.4% | 216,000 |
| 2010/06/30 | 179 | 180 | 173 | 180 | -1 | -0.6% | 231,000 |
| 2010/06/29 | 180 | 184 | 180 | 181 | ±0 | ±0% | 205,000 |
| 2010/06/28 | 184 | 185 | 178 | 181 | -3 | -1.6% | 176,000 |
| 2010/06/25 | 185 | 187 | 183 | 184 | -4 | -2.1% | 121,000 |
| 2010/06/24 | 197 | 197 | 186 | 188 | -6 | -3.1% | 400,000 |
| 2010/06/23 | 181 | 198 | 180 | 194 | +11 | +6% | 473,000 |
| 2010/06/22 | 186 | 186 | 182 | 183 | -2 | -1.1% | 52,000 |
| 2010/06/21 | 184 | 187 | 183 | 185 | +2 | +1.1% | 94,000 |
| 2010/06/18 | 185 | 187 | 183 | 183 | -2 | -1.1% | 80,000 |
| 2010/06/17 | 184 | 188 | 184 | 185 | +2 | +1.1% | 54,000 |
| 2010/06/16 | 189 | 189 | 183 | 183 | -2 | -1.1% | 110,000 |
| 2010/06/15 | 184 | 187 | 182 | 185 | -1 | -0.5% | 100,000 |
| 2010/06/14 | 187 | 193 | 186 | 186 | ±0 | ±0% | 151,000 |
| 2010/06/11 | 185 | 186 | 182 | 186 | +7 | +3.9% | 152,000 |
| 2010/06/10 | 175 | 179 | 171 | 179 | +1 | +0.6% | 227,000 |
| 2010/06/09 | 183 | 183 | 176 | 178 | -4 | -2.2% | 172,000 |
| 2010/06/08 | 179 | 183 | 179 | 182 | ±0 | ±0% | 44,000 |
| 2010/06/07 | 183 | 185 | 180 | 182 | -7 | -3.7% | 173,000 |
3601～
3650
件表示中 / 3693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 | 39,600円 | -3.6% | -4.9% | 3.54% | 9.77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 | 274,800円 | +2.4% | -13.9% | 2.87% | 14.09倍 | 0.60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 | 83,000円 | -1.8% | -26.2% | 1.20% | 3.57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 |
| 東光高岳 | 227,400円 | +1.3% | 0.0% | 3.25% | 9.36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 |
| タムラ製 | 44,600円 | +5.0% | +0.9% | 2.91% | 10.73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 |
市場注目の銘柄
チャート関連のコラム
