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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 5,300 | 5,370 | 4,950 | 5,010 | -290 | -5.5% | 7,600 |
| 2018/01/19 | 5,100 | 5,300 | 5,020 | 5,300 | +200 | +3.9% | 6,000 |
| 2018/01/18 | 4,990 | 5,650 | 4,980 | 5,100 | +155 | +3.1% | 23,400 |
| 2018/01/17 | 4,725 | 4,945 | 4,725 | 4,945 | +160 | +3.3% | 12,300 |
| 2018/01/16 | 4,640 | 4,835 | 4,615 | 4,785 | +180 | +3.9% | 6,000 |
| 2018/01/15 | 4,430 | 4,645 | 4,430 | 4,605 | +220 | +5% | 4,100 |
| 2018/01/12 | 4,400 | 4,400 | 4,385 | 4,385 | -15 | -0.3% | 900 |
| 2018/01/11 | 4,395 | 4,410 | 4,380 | 4,400 | +45 | +1% | 1,300 |
| 2018/01/10 | 4,355 | 4,375 | 4,350 | 4,355 | +35 | +0.8% | 700 |
| 2018/01/09 | 4,240 | 4,350 | 4,240 | 4,320 | +110 | +2.6% | 2,300 |
| 2018/01/05 | 4,215 | 4,215 | 4,210 | 4,210 | -10 | -0.2% | 200 |
| 2018/01/04 | 4,205 | 4,240 | 4,200 | 4,220 | +55 | +1.3% | 2,400 |
| 2017/12/29 | 4,155 | 4,205 | 4,155 | 4,165 | -45 | -1.1% | 2,200 |
| 2017/12/28 | 4,200 | 4,230 | 4,170 | 4,210 | +35 | +0.8% | 1,500 |
| 2017/12/27 | 4,165 | 4,175 | 4,165 | 4,175 | +5 | +0.1% | 400 |
| 2017/12/26 | 4,195 | 4,195 | 4,105 | 4,170 | -45 | -1.1% | 1,700 |
| 2017/12/25 | 4,220 | 4,220 | 4,115 | 4,215 | +15 | +0.4% | 2,700 |
| 2017/12/22 | 4,240 | 4,240 | 4,155 | 4,200 | -40 | -0.9% | 1,000 |
| 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 |
1851～
1900
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
