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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 158 | 159 | 156 | 157 | -2 | -1.3% | 93,000 |
| 2010/09/28 | 158 | 159 | 155 | 159 | +2 | +1.3% | 61,000 |
| 2010/09/27 | 156 | 157 | 155 | 157 | +1 | +0.6% | 32,000 |
| 2010/09/24 | 154 | 158 | 153 | 156 | -1 | -0.6% | 70,000 |
| 2010/09/22 | 156 | 159 | 155 | 157 | ±0 | ±0% | 69,000 |
| 2010/09/21 | 159 | 159 | 156 | 157 | +2 | +1.3% | 50,000 |
| 2010/09/17 | 158 | 158 | 155 | 155 | -3 | -1.9% | 77,000 |
| 2010/09/16 | 158 | 159 | 156 | 158 | +1 | +0.6% | 101,000 |
| 2010/09/15 | 154 | 158 | 154 | 157 | +1 | +0.6% | 139,000 |
| 2010/09/14 | 150 | 156 | 150 | 156 | +6 | +4% | 208,000 |
| 2010/09/13 | 150 | 150 | 146 | 150 | +1 | +0.7% | 88,000 |
| 2010/09/10 | 152 | 152 | 149 | 149 | -1 | -0.7% | 77,000 |
| 2010/09/09 | 150 | 151 | 149 | 150 | +1 | +0.7% | 47,000 |
| 2010/09/08 | 148 | 149 | 148 | 149 | ±0 | ±0% | 33,000 |
| 2010/09/07 | 148 | 150 | 148 | 149 | ±0 | ±0% | 60,000 |
| 2010/09/06 | 147 | 149 | 145 | 149 | +2 | +1.4% | 75,000 |
| 2010/09/03 | 145 | 148 | 145 | 147 | +2 | +1.4% | 54,000 |
| 2010/09/02 | 148 | 148 | 145 | 145 | -2 | -1.4% | 77,000 |
| 2010/09/01 | 144 | 147 | 144 | 147 | +1 | +0.7% | 67,000 |
| 2010/08/31 | 149 | 150 | 145 | 146 | -4 | -2.7% | 155,000 |
| 2010/08/30 | 147 | 150 | 145 | 150 | +7 | +4.9% | 105,000 |
| 2010/08/27 | 144 | 144 | 142 | 143 | -1 | -0.7% | 29,000 |
| 2010/08/26 | 143 | 144 | 143 | 144 | +2 | +1.4% | 77,000 |
| 2010/08/25 | 140 | 143 | 140 | 142 | -1 | -0.7% | 51,000 |
| 2010/08/24 | 142 | 143 | 140 | 143 | ±0 | ±0% | 68,000 |
| 2010/08/23 | 143 | 144 | 141 | 143 | +1 | +0.7% | 66,000 |
| 2010/08/20 | 141 | 144 | 141 | 142 | ±0 | ±0% | 79,000 |
| 2010/08/19 | 143 | 143 | 140 | 142 | ±0 | ±0% | 154,000 |
| 2010/08/18 | 144 | 144 | 139 | 142 | ±0 | ±0% | 118,000 |
| 2010/08/17 | 141 | 142 | 139 | 142 | +1 | +0.7% | 62,000 |
| 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 |
3651～
3700
件表示中 / 3773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 | 44,300円 | -3.6% | -4.9% | 3.16% | 10.93倍 | 0.60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 |
| ミツバ | 93,800円 | -8.4% | -24.2% | 1.60% | 5.97倍 | 0.51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 |
| アイコム | 287,700円 | +6.8% | +14.3% | 3.34% | 12.04倍 | 0.61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 |
| タムラ製 | 51,400円 | -1.8% | -15.0% | 1.95% | 25.61倍 | 0.64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 |
| 日本トリム | 461,500円 | +11.3% | +4.7% | 2.82% | 15.21倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
