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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 2010/06/04 | 189 | 192 | 184 | 189 | ±0 | ±0% | 295,000 |
| 2010/06/03 | 180 | 192 | 177 | 189 | +13 | +7.4% | 402,000 |
| 2010/06/02 | 176 | 177 | 173 | 176 | -4 | -2.2% | 229,000 |
| 2010/06/01 | 183 | 183 | 178 | 180 | ±0 | ±0% | 126,000 |
| 2010/05/31 | 177 | 185 | 176 | 180 | +3 | +1.7% | 290,000 |
| 2010/05/28 | 177 | 177 | 172 | 177 | +6 | +3.5% | 168,000 |
| 2010/05/27 | 164 | 173 | 163 | 171 | +5 | +3% | 220,000 |
| 2010/05/26 | 168 | 170 | 161 | 166 | -2 | -1.2% | 188,000 |
| 2010/05/25 | 171 | 174 | 165 | 168 | -6 | -3.4% | 246,000 |
| 2010/05/24 | 175 | 175 | 172 | 174 | +1 | +0.6% | 150,000 |
| 2010/05/21 | 171 | 176 | 171 | 173 | -7 | -3.9% | 354,000 |
| 2010/05/20 | 179 | 190 | 177 | 180 | ±0 | ±0% | 835,000 |
| 2010/05/19 | 173 | 180 | 170 | 180 | +3 | +1.7% | 314,000 |
| 2010/05/18 | 184 | 184 | 176 | 177 | -3 | -1.7% | 570,000 |
| 2010/05/17 | 188 | 193 | 179 | 180 | +12 | +7.1% | 2,021,000 |
| 2010/05/14 | 156 | 170 | 156 | 168 | +13 | +8.4% | 336,000 |
| 2010/05/13 | 153 | 158 | 153 | 155 | +3 | +2% | 65,000 |
| 2010/05/12 | 151 | 156 | 151 | 152 | +2 | +1.3% | 65,000 |
| 2010/05/11 | 159 | 159 | 150 | 150 | -6 | -3.8% | 61,000 |
| 2010/05/10 | 151 | 157 | 149 | 156 | +5 | +3.3% | 40,000 |
| 2010/05/07 | 150 | 155 | 147 | 151 | -4 | -2.6% | 106,000 |
| 2010/05/06 | 157 | 157 | 155 | 155 | -7 | -4.3% | 103,000 |
| 2010/04/30 | 162 | 164 | 162 | 162 | +1 | +0.6% | 87,000 |
| 2010/04/28 | 162 | 162 | 160 | 161 | -2 | -1.2% | 80,000 |
3651～
3700
件表示中 / 3719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 | 35,100円 | -3.6% | -4.9% | 3.99% | 8.67倍 | 0.48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 |
| 日本トリム | 398,500円 | +11.3% | +4.7% | 3.26% | 13.26倍 | 1.27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 |
| ＢＵＦＦＡＬＯ | 223,400円 | -26.0% | -50.2% | 3.58% | 8.87倍 | 0.63倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| ＴＯＡ | 97,800円 | +7.7% | +19.9% | 4.29% | 10.69倍 | 0.59倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| スミダコーポ | 96,800円 | 0.0% | +215.1% | 5.48% | 10.00倍 | 0.55倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
