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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 4,225 | 4,225 | 4,225 | 4,225 | +10 | +0.2% | 800 |
| 2018/04/03 | 4,215 | 4,215 | 4,215 | 4,215 | +5 | +0.1% | 600 |
| 2018/04/02 | 4,245 | 4,245 | 4,210 | 4,210 | -35 | -0.8% | 400 |
| 2018/03/30 | 4,265 | 4,265 | 4,230 | 4,245 | -20 | -0.5% | 1,200 |
| 2018/03/29 | 4,125 | 4,270 | 4,125 | 4,265 | +190 | +4.7% | 3,000 |
| 2018/03/28 | 4,075 | 4,075 | 4,075 | 4,075 | -45 | -1.1% | 300 |
| 2018/03/27 | 4,115 | 4,130 | 4,110 | 4,120 | +115 | +2.9% | 800 |
| 2018/03/26 | 4,095 | 4,095 | 3,980 | 4,005 | -95 | -2.3% | 2,500 |
| 2018/03/23 | 4,185 | 4,185 | 4,100 | 4,100 | -135 | -3.2% | 2,200 |
| 2018/03/22 | 4,210 | 4,235 | 4,210 | 4,235 | +25 | +0.6% | 300 |
| 2018/03/20 | 4,250 | 4,250 | 4,195 | 4,210 | -40 | -0.9% | 1,800 |
| 2018/03/19 | 4,330 | 4,330 | 4,250 | 4,250 | -195 | -4.4% | 900 |
| 2018/03/16 | 4,400 | 4,445 | 4,375 | 4,445 | +105 | +2.4% | 500 |
| 2018/03/15 | 4,270 | 4,340 | 4,270 | 4,340 | +15 | +0.3% | 400 |
| 2018/03/14 | 4,280 | 4,330 | 4,245 | 4,325 | +35 | +0.8% | 1,100 |
| 2018/03/13 | 4,340 | 4,340 | 4,270 | 4,290 | -65 | -1.5% | 1,000 |
| 2018/03/12 | 4,355 | 4,355 | 4,355 | 4,355 | - | - | 100 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 4,240 | 4,255 | 4,240 | 4,255 | +25 | +0.6% | 500 |
| 2018/03/07 | 4,300 | 4,300 | 4,230 | 4,230 | -110 | -2.5% | 500 |
| 2018/03/06 | 4,330 | 4,340 | 4,330 | 4,340 | +200 | +4.8% | 400 |
| 2018/03/05 | 4,310 | 4,310 | 4,140 | 4,140 | -170 | -3.9% | 1,700 |
| 2018/03/02 | 4,405 | 4,405 | 4,215 | 4,310 | -130 | -2.9% | 2,100 |
| 2018/03/01 | 4,560 | 5,110 | 4,440 | 4,440 | -50 | -1.1% | 9,600 |
| 2018/02/28 | 4,470 | 4,610 | 4,440 | 4,490 | -180 | -3.9% | 2,600 |
| 2018/02/27 | 4,695 | 4,695 | 4,670 | 4,670 | +185 | +4.1% | 1,100 |
| 2018/02/26 | 4,605 | 4,605 | 4,250 | 4,485 | -120 | -2.6% | 3,200 |
| 2018/02/23 | 4,610 | 4,685 | 4,605 | 4,605 | +65 | +1.4% | 2,700 |
| 2018/02/22 | 4,255 | 4,540 | 4,255 | 4,540 | +280 | +6.6% | 800 |
| 2018/02/21 | 4,165 | 4,430 | 4,165 | 4,260 | +135 | +3.3% | 4,000 |
| 2018/02/20 | 4,150 | 4,150 | 4,055 | 4,125 | +45 | +1.1% | 3,300 |
| 2018/02/19 | 3,955 | 4,100 | 3,955 | 4,080 | +125 | +3.2% | 5,100 |
| 2018/02/16 | 3,845 | 4,000 | 3,815 | 3,955 | +115 | +3% | 4,000 |
| 2018/02/15 | 3,885 | 3,885 | 3,790 | 3,840 | -45 | -1.2% | 7,400 |
| 2018/02/14 | 3,945 | 3,945 | 3,650 | 3,885 | -270 | -6.5% | 14,400 |
| 2018/02/13 | 4,375 | 4,410 | 4,050 | 4,155 | -45 | -1.1% | 11,000 |
| 2018/02/09 | 4,140 | 4,200 | 4,140 | 4,200 | -220 | -5% | 2,300 |
| 2018/02/08 | 4,285 | 4,420 | 4,185 | 4,420 | +135 | +3.2% | 3,200 |
| 2018/02/07 | 4,400 | 4,415 | 4,190 | 4,285 | +95 | +2.3% | 10,900 |
| 2018/02/06 | 4,410 | 4,410 | 4,090 | 4,190 | -600 | -12.5% | 15,200 |
| 2018/02/05 | 4,815 | 4,880 | 4,720 | 4,790 | -145 | -2.9% | 4,900 |
| 2018/02/02 | 4,980 | 4,980 | 4,935 | 4,935 | -35 | -0.7% | 1,600 |
| 2018/02/01 | 5,020 | 5,020 | 4,920 | 4,970 | -100 | -2% | 4,200 |
| 2018/01/31 | 4,780 | 5,130 | 4,750 | 5,070 | +80 | +1.6% | 5,400 |
| 2018/01/30 | 5,260 | 5,260 | 4,845 | 4,990 | -170 | -3.3% | 4,900 |
| 2018/01/29 | 5,080 | 5,190 | 5,000 | 5,160 | +225 | +4.6% | 3,300 |
| 2018/01/26 | 4,880 | 4,990 | 4,865 | 4,935 | -15 | -0.3% | 1,400 |
| 2018/01/25 | 5,010 | 5,010 | 4,795 | 4,950 | -60 | -1.2% | 8,600 |
| 2018/01/24 | 5,050 | 5,090 | 5,010 | 5,010 | -20 | -0.4% | 1,100 |
| 2018/01/23 | 5,010 | 5,090 | 4,935 | 5,030 | +20 | +0.4% | 5,200 |
1801～
1850
件表示中 / 3765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 | 269,900円 | -5.0% | -18.3% | 3.71% | 10.68倍 | 0.56倍 |
|
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 |
| アドバネクス | 109,500円 | +1.6% | +311.8% | 1.83% | 14.99倍 | 0.56倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 菊池製作 | 35,600円 | +9.5% | - | 2.81% | 27.05倍 | 0.85倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 大谷工業 | 544,000円 | -0.9% | -49.7% | 0.55% | 24.93倍 | 1.04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 |
| 昭和鉄 | 460,000円 | +5.4% | -18.0% | 2.17% | 5.05倍 | 0.41倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
市場注目の銘柄
チャート関連のコラム
