特殊電極の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 4,275 | 4,275 | 4,240 | 4,240 | -45 | -1.1% | 200 |
| 2017/12/20 | 4,280 | 4,285 | 4,265 | 4,285 | +10 | +0.2% | 1,100 |
| 2017/12/19 | 4,280 | 4,280 | 4,260 | 4,275 | -55 | -1.3% | 500 |
| 2017/12/18 | 4,330 | 4,370 | 4,230 | 4,330 | -30 | -0.7% | 2,600 |
| 2017/12/15 | 4,350 | 4,360 | 4,350 | 4,360 | +20 | +0.5% | 600 |
| 2017/12/14 | 4,330 | 4,340 | 4,320 | 4,340 | - | - | 900 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 4,480 | 4,480 | 4,400 | 4,400 | -55 | -1.2% | 300 |
| 2017/12/11 | 4,430 | 4,455 | 4,430 | 4,455 | -45 | -1% | 400 |
| 2017/12/08 | 4,530 | 4,530 | 4,500 | 4,500 | -55 | -1.2% | 300 |
| 2017/12/07 | 4,585 | 4,615 | 4,540 | 4,555 | +40 | +0.9% | 3,100 |
| 2017/12/06 | 4,460 | 4,520 | 4,400 | 4,515 | +85 | +1.9% | 4,500 |
| 2017/12/05 | 4,350 | 4,430 | 4,305 | 4,430 | +25 | +0.6% | 1,300 |
| 2017/12/04 | 4,430 | 4,430 | 4,400 | 4,405 | +75 | +1.7% | 600 |
| 2017/12/01 | 4,405 | 4,410 | 4,330 | 4,330 | -130 | -2.9% | 1,200 |
| 2017/11/30 | 4,540 | 4,540 | 4,420 | 4,460 | -150 | -3.3% | 2,800 |
| 2017/11/29 | 4,725 | 4,725 | 4,585 | 4,610 | -115 | -2.4% | 700 |
| 2017/11/28 | 4,725 | 4,760 | 4,605 | 4,725 | -40 | -0.8% | 1,700 |
| 2017/11/27 | 4,700 | 4,765 | 4,635 | 4,765 | +170 | +3.7% | 3,400 |
| 2017/11/24 | 4,835 | 4,835 | 4,480 | 4,595 | +460 | +11.1% | 19,800 |
| 2017/11/22 | 4,140 | 4,140 | 4,100 | 4,135 | +35 | +0.9% | 800 |
| 2017/11/21 | 4,130 | 4,130 | 4,070 | 4,100 | ±0 | ±0% | 700 |
| 2017/11/20 | 4,080 | 4,100 | 4,080 | 4,100 | +60 | +1.5% | 3,200 |
| 2017/11/17 | 3,970 | 4,040 | 3,970 | 4,040 | +70 | +1.8% | 1,700 |
| 2017/11/16 | 3,995 | 3,995 | 3,920 | 3,970 | +40 | +1% | 2,400 |
| 2017/11/15 | 4,170 | 4,170 | 3,850 | 3,930 | -240 | -5.8% | 6,700 |
| 2017/11/14 | 4,195 | 4,195 | 4,075 | 4,170 | +240 | +6.1% | 3,800 |
| 2017/11/13 | 3,900 | 3,930 | 3,830 | 3,930 | +30 | +0.8% | 1,200 |
| 2017/11/10 | 3,800 | 3,900 | 3,800 | 3,900 | +50 | +1.3% | 1,100 |
| 2017/11/09 | 3,805 | 3,850 | 3,805 | 3,850 | - | - | 600 |
| 2017/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/07 | 3,820 | 3,890 | 3,820 | 3,890 | ±0 | ±0% | 1,800 |
| 2017/11/06 | 3,805 | 3,890 | 3,805 | 3,890 | +50 | +1.3% | 600 |
| 2017/11/02 | 3,800 | 3,880 | 3,800 | 3,840 | +20 | +0.5% | 2,300 |
| 2017/11/01 | 3,820 | 3,820 | 3,820 | 3,820 | - | - | 100 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 3,830 | 3,890 | 3,825 | 3,890 | +60 | +1.6% | 1,500 |
| 2017/10/27 | 3,845 | 3,845 | 3,805 | 3,830 | -15 | -0.4% | 600 |
| 2017/10/26 | 3,850 | 3,880 | 3,845 | 3,845 | -45 | -1.2% | 400 |
| 2017/10/25 | 3,900 | 3,900 | 3,890 | 3,890 | ±0 | ±0% | 400 |
| 2017/10/24 | 3,890 | 3,890 | 3,890 | 3,890 | +50 | +1.3% | 400 |
| 2017/10/23 | 3,855 | 3,895 | 3,830 | 3,840 | -50 | -1.3% | 1,100 |
| 2017/10/20 | 3,890 | 3,890 | 3,890 | 3,890 | -10 | -0.3% | 300 |
| 2017/10/19 | 3,970 | 3,970 | 3,830 | 3,900 | ±0 | ±0% | 3,300 |
| 2017/10/18 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 300 |
| 2017/10/17 | 3,840 | 3,900 | 3,825 | 3,900 | -5 | -0.1% | 1,900 |
| 2017/10/16 | 3,950 | 3,950 | 3,815 | 3,905 | -85 | -2.1% | 800 |
| 2017/10/13 | 3,990 | 3,990 | 3,930 | 3,990 | ±0 | ±0% | 700 |
| 2017/10/12 | 3,855 | 3,990 | 3,800 | 3,990 | ±0 | ±0% | 3,100 |
| 2017/10/11 | 3,990 | 4,000 | 3,920 | 3,990 | +15 | +0.4% | 2,100 |
1801～
1850
件表示中 / 3697件
類似銘柄と比較する
現在ご覧いただいている「特殊電極」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 |
|---|---|---|---|---|---|---|---|---|
| 特殊電極 | 242,800円 | +2.9% | +15.8% | - | - | - |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| 大谷工業 | 535,000円 | -2.7% | -10.8% | 0.56% | 15.44倍 | 1.06倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| モリテック | 17,900円 | +0.5% | -32.0% | 2.23% | 16.04倍 | 0.28倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| オーネックス | - | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| Ｊ－ＭＡＸ | 32,200円 | +4.0% | - | 1.24% | 10.55倍 | 0.21倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
チャート関連のコラム
