北越メタルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,340 | 1,340 | 1,316 | 1,332 | ±0 | ±0% | 800 |
| 2024/08/08 | 1,360 | 1,369 | 1,316 | 1,332 | -28 | -2.1% | 1,800 |
| 2024/08/07 | 1,300 | 1,360 | 1,300 | 1,360 | +89 | +7% | 700 |
| 2024/08/06 | 1,254 | 1,333 | 1,254 | 1,271 | +4 | +0.3% | 3,400 |
| 2024/08/05 | 1,450 | 1,450 | 1,227 | 1,267 | -253 | -16.6% | 6,000 |
| 2024/08/02 | 1,462 | 1,520 | 1,462 | 1,520 | +12 | +0.8% | 4,800 |
| 2024/08/01 | 1,492 | 1,514 | 1,491 | 1,508 | +16 | +1.1% | 5,100 |
| 2024/07/31 | 1,485 | 1,499 | 1,473 | 1,492 | +7 | +0.5% | 700 |
| 2024/07/30 | 1,475 | 1,485 | 1,475 | 1,485 | +15 | +1% | 1,200 |
| 2024/07/29 | 1,461 | 1,470 | 1,461 | 1,470 | +14 | +1% | 600 |
| 2024/07/26 | 1,463 | 1,463 | 1,456 | 1,456 | -7 | -0.5% | 600 |
| 2024/07/25 | 1,472 | 1,479 | 1,463 | 1,463 | -9 | -0.6% | 2,100 |
| 2024/07/24 | 1,476 | 1,480 | 1,470 | 1,472 | ±0 | ±0% | 1,100 |
| 2024/07/23 | 1,472 | 1,472 | 1,472 | 1,472 | -1 | -0.1% | 500 |
| 2024/07/22 | 1,474 | 1,474 | 1,473 | 1,473 | -3 | -0.2% | 200 |
| 2024/07/19 | 1,483 | 1,483 | 1,476 | 1,476 | +1 | +0.1% | 400 |
| 2024/07/18 | 1,477 | 1,477 | 1,474 | 1,475 | -2 | -0.1% | 300 |
| 2024/07/17 | 1,485 | 1,491 | 1,477 | 1,477 | -17 | -1.1% | 1,600 |
| 2024/07/16 | 1,505 | 1,509 | 1,483 | 1,494 | -6 | -0.4% | 1,900 |
| 2024/07/12 | 1,507 | 1,511 | 1,500 | 1,500 | -7 | -0.5% | 900 |
| 2024/07/11 | 1,507 | 1,507 | 1,507 | 1,507 | -6 | -0.4% | 200 |
| 2024/07/10 | 1,532 | 1,532 | 1,504 | 1,513 | +18 | +1.2% | 1,500 |
| 2024/07/09 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 500 |
| 2024/07/08 | 1,500 | 1,500 | 1,495 | 1,495 | -7 | -0.5% | 300 |
| 2024/07/05 | 1,521 | 1,521 | 1,502 | 1,502 | -42 | -2.7% | 600 |
| 2024/07/04 | 1,504 | 1,544 | 1,504 | 1,544 | +41 | +2.7% | 400 |
| 2024/07/03 | 1,512 | 1,512 | 1,503 | 1,503 | -10 | -0.7% | 1,500 |
| 2024/07/02 | 1,533 | 1,586 | 1,513 | 1,513 | -75 | -4.7% | 4,700 |
| 2024/07/01 | 1,609 | 1,610 | 1,582 | 1,588 | -38 | -2.3% | 8,700 |
| 2024/06/28 | 1,540 | 1,661 | 1,530 | 1,626 | +115 | +7.6% | 23,400 |
| 2024/06/27 | 1,550 | 1,550 | 1,510 | 1,511 | -42 | -2.7% | 800 |
| 2024/06/26 | 1,515 | 1,553 | 1,483 | 1,553 | +49 | +3.3% | 10,400 |
| 2024/06/25 | 1,533 | 1,533 | 1,426 | 1,504 | -29 | -1.9% | 2,900 |
| 2024/06/24 | 1,460 | 1,533 | 1,460 | 1,533 | +91 | +6.3% | 17,000 |
| 2024/06/21 | 1,383 | 1,448 | 1,383 | 1,442 | +59 | +4.3% | 4,700 |
| 2024/06/20 | 1,382 | 1,397 | 1,382 | 1,383 | -7 | -0.5% | 800 |
| 2024/06/19 | 1,382 | 1,390 | 1,379 | 1,390 | +8 | +0.6% | 700 |
| 2024/06/18 | 1,378 | 1,391 | 1,378 | 1,382 | +5 | +0.4% | 14,200 |
| 2024/06/17 | 1,384 | 1,384 | 1,375 | 1,377 | -7 | -0.5% | 2,000 |
| 2024/06/14 | 1,385 | 1,391 | 1,376 | 1,384 | -7 | -0.5% | 3,100 |
| 2024/06/13 | 1,412 | 1,412 | 1,388 | 1,391 | -29 | -2% | 3,100 |
| 2024/06/12 | 1,410 | 1,421 | 1,410 | 1,420 | +10 | +0.7% | 600 |
| 2024/06/11 | 1,418 | 1,424 | 1,410 | 1,410 | -15 | -1.1% | 1,400 |
| 2024/06/10 | 1,419 | 1,425 | 1,412 | 1,425 | - | - | 1,200 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 1,420 | 1,420 | 1,404 | 1,419 | -5 | -0.4% | 1,300 |
| 2024/06/05 | 1,410 | 1,424 | 1,400 | 1,424 | +16 | +1.1% | 1,800 |
| 2024/06/04 | 1,412 | 1,421 | 1,408 | 1,408 | -8 | -0.6% | 1,800 |
| 2024/06/03 | 1,421 | 1,421 | 1,416 | 1,416 | -5 | -0.4% | 1,600 |
| 2024/05/31 | 1,412 | 1,421 | 1,405 | 1,421 | +9 | +0.6% | 2,500 |
201～
250
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「北越メタル」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 |
|---|---|---|---|---|---|---|---|---|
| 北越メタル | 136,700円 | -9.5% | -24.6% | 2.19% | 15.04倍 | 0.30倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| パウダテク | 206,900円 | +1.8% | +1.1% | 4.83% | 26.11倍 | 0.47倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 高周波 | 39,500円 | - | - | - | - | 0.42倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| 新報国マテ | 69,300円 | +1.5% | +17.4% | 3.61% | 7.67倍 | 0.82倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| 日金属 | 71,000円 | +4.1% | - | 0.00% | 9.51倍 | 0.17倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
市場注目の銘柄
チャート関連のコラム
