瀧上工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,690 | 5,700 | 5,680 | 5,680 | -20 | -0.4% | 2,200 |
| 2017/12/05 | 5,680 | 5,700 | 5,680 | 5,700 | +20 | +0.4% | 700 |
| 2017/12/04 | 5,690 | 5,690 | 5,680 | 5,680 | -10 | -0.2% | 200 |
| 2017/12/01 | 5,670 | 5,690 | 5,670 | 5,690 | +50 | +0.9% | 200 |
| 2017/11/30 | 5,640 | 5,640 | 5,620 | 5,640 | -20 | -0.4% | 1,400 |
| 2017/11/29 | 5,620 | 5,660 | 5,620 | 5,660 | +40 | +0.7% | 1,000 |
| 2017/11/28 | 5,570 | 5,620 | 5,570 | 5,620 | +60 | +1.1% | 700 |
| 2017/11/27 | 5,580 | 5,580 | 5,560 | 5,560 | -10 | -0.2% | 1,400 |
| 2017/11/24 | 5,570 | 5,580 | 5,570 | 5,570 | ±0 | ±0% | 2,300 |
| 2017/11/22 | 5,570 | 5,570 | 5,570 | 5,570 | ±0 | ±0% | 1,000 |
| 2017/11/21 | 5,600 | 5,600 | 5,570 | 5,570 | ±0 | ±0% | 800 |
| 2017/11/20 | 5,570 | 5,570 | 5,570 | 5,570 | ±0 | ±0% | 100 |
| 2017/11/17 | 5,570 | 5,570 | 5,570 | 5,570 | ±0 | ±0% | 2,100 |
| 2017/11/16 | 5,600 | 5,600 | 5,500 | 5,570 | +70 | +1.3% | 3,000 |
| 2017/11/15 | 5,530 | 5,540 | 5,300 | 5,500 | -200 | -3.5% | 13,100 |
| 2017/11/14 | 5,760 | 5,780 | 5,660 | 5,700 | -40 | -0.7% | 3,400 |
| 2017/11/13 | 5,730 | 5,750 | 5,720 | 5,740 | ±0 | ±0% | 1,000 |
| 2017/11/10 | 5,790 | 5,810 | 5,740 | 5,740 | -80 | -1.4% | 1,400 |
| 2017/11/09 | 5,860 | 5,910 | 5,800 | 5,820 | -30 | -0.5% | 3,700 |
| 2017/11/08 | 5,850 | 5,880 | 5,820 | 5,850 | -30 | -0.5% | 2,600 |
| 2017/11/07 | 5,780 | 5,890 | 5,780 | 5,880 | +150 | +2.6% | 4,400 |
| 2017/11/06 | 5,720 | 5,740 | 5,710 | 5,730 | +30 | +0.5% | 900 |
| 2017/11/02 | 5,700 | 5,800 | 5,700 | 5,700 | +20 | +0.4% | 1,900 |
| 2017/11/01 | 5,670 | 5,730 | 5,670 | 5,680 | +10 | +0.2% | 1,700 |
| 2017/10/31 | 5,600 | 5,670 | 5,590 | 5,670 | +70 | +1.3% | 2,900 |
| 2017/10/30 | 5,640 | 5,640 | 5,580 | 5,600 | -40 | -0.7% | 6,500 |
| 2017/10/27 | 5,600 | 5,650 | 5,560 | 5,640 | +60 | +1.1% | 4,800 |
| 2017/10/26 | 5,560 | 5,580 | 5,560 | 5,580 | +20 | +0.4% | 1,100 |
| 2017/10/25 | 5,570 | 5,620 | 5,560 | 5,560 | ±0 | ±0% | 7,700 |
| 2017/10/24 | 5,570 | 5,610 | 5,560 | 5,560 | +10 | +0.2% | 1,400 |
| 2017/10/23 | 5,480 | 5,550 | 5,470 | 5,550 | +100 | +1.8% | 2,800 |
| 2017/10/20 | 5,430 | 5,450 | 5,420 | 5,450 | +20 | +0.4% | 3,300 |
| 2017/10/19 | 5,420 | 5,430 | 5,420 | 5,430 | +10 | +0.2% | 1,500 |
| 2017/10/18 | 5,430 | 5,440 | 5,420 | 5,420 | ±0 | ±0% | 400 |
| 2017/10/17 | 5,430 | 5,430 | 5,410 | 5,420 | -10 | -0.2% | 1,500 |
| 2017/10/16 | 5,410 | 5,430 | 5,400 | 5,430 | +10 | +0.2% | 2,000 |
| 2017/10/13 | 5,370 | 5,420 | 5,370 | 5,420 | +20 | +0.4% | 1,100 |
| 2017/10/12 | 5,400 | 5,410 | 5,400 | 5,400 | +30 | +0.6% | 400 |
| 2017/10/11 | 5,350 | 5,400 | 5,320 | 5,370 | +60 | +1.1% | 1,600 |
| 2017/10/10 | 5,320 | 5,340 | 5,310 | 5,310 | ±0 | ±0% | 2,700 |
| 2017/10/06 | 5,370 | 5,370 | 5,300 | 5,310 | -40 | -0.7% | 3,900 |
| 2017/10/05 | 5,410 | 5,420 | 5,350 | 5,350 | -60 | -1.1% | 6,100 |
| 2017/10/04 | 5,440 | 5,440 | 5,410 | 5,410 | -30 | -0.6% | 1,100 |
| 2017/10/03 | 5,450 | 5,450 | 5,420 | 5,440 | -40 | -0.7% | 2,500 |
| 2017/10/02 | 5,480 | 5,480 | 5,460 | 5,480 | ±0 | ±0% | 900 |
| 2017/09/29 | 5,420 | 5,580 | 5,420 | 5,480 | +60 | +1.1% | 1,000 |
| 2017/09/28 | 5,400 | 5,420 | 5,360 | 5,420 | +10 | +0.2% | 600 |
| 2017/09/27 | 5,430 | 5,430 | 5,410 | 5,410 | +4,862 | +887.2% | 200 |
| 2017/09/26 | 543 | 550 | 543 | 548 | +5 | +0.9% | 19,000 |
| 2017/09/25 | 538 | 543 | 537 | 543 | +5 | +0.9% | 54,000 |
1851～
1900
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「滝上工」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 |
|---|---|---|---|---|---|---|---|---|
| 滝上工 | 674,000円 | -3.5% | +167.1% | 1.48% | 23.14倍 | 0.32倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| 東京綱 | 125,700円 | +1.8% | +0.6% | 5.17% | 6.12倍 | 0.53倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
| 三協立山 | 64,500円 | +1.1% | -48.5% | 3.88% | 101.10倍 | 0.21倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| 那須鉄 | 1,325,000円 | -8.3% | -26.0% | 3.40% | 10.39倍 | 0.54倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
| 中西製作 | 245,500円 | +0.2% | -24.7% | 2.93% | 10.12倍 | 0.74倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
市場注目の銘柄
チャート関連のコラム
