湖北工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/01/27 | 6,700 | 6,770 | 6,580 | 6,630 | -70 | -1% | 35,400 |
2023/01/26 | 6,750 | 6,760 | 6,580 | 6,700 | -30 | -0.4% | 64,500 |
2023/01/25 | 6,760 | 6,820 | 6,650 | 6,730 | +10 | +0.1% | 47,100 |
2023/01/24 | 6,950 | 6,950 | 6,720 | 6,720 | -190 | -2.7% | 63,400 |
2023/01/23 | 6,900 | 6,940 | 6,840 | 6,910 | +60 | +0.9% | 29,400 |
2023/01/20 | 6,850 | 6,880 | 6,750 | 6,850 | -30 | -0.4% | 33,500 |
2023/01/19 | 6,800 | 7,010 | 6,790 | 6,880 | +40 | +0.6% | 72,800 |
2023/01/18 | 6,720 | 6,950 | 6,700 | 6,840 | +150 | +2.2% | 60,200 |
2023/01/17 | 6,630 | 6,760 | 6,610 | 6,690 | +60 | +0.9% | 34,100 |
2023/01/16 | 6,500 | 6,660 | 6,500 | 6,630 | +110 | +1.7% | 41,400 |
2023/01/13 | 6,680 | 6,740 | 6,500 | 6,520 | -150 | -2.2% | 47,200 |
2023/01/12 | 6,630 | 6,680 | 6,550 | 6,670 | +130 | +2% | 69,100 |
2023/01/11 | 6,300 | 6,570 | 6,280 | 6,540 | +330 | +5.3% | 81,900 |
2023/01/10 | 6,170 | 6,270 | 6,170 | 6,210 | +70 | +1.1% | 37,400 |
2023/01/06 | 6,050 | 6,140 | 6,050 | 6,140 | +50 | +0.8% | 23,500 |
2023/01/05 | 6,050 | 6,150 | 6,050 | 6,090 | +30 | +0.5% | 53,700 |
2023/01/04 | 6,220 | 6,290 | 6,060 | 6,060 | -160 | -2.6% | 34,400 |
2022/12/30 | 6,350 | 6,360 | 6,180 | 6,220 | -30 | -0.5% | 38,900 |
2022/12/29 | 6,200 | 6,280 | 6,160 | 6,250 | +80 | +1.3% | 22,400 |
2022/12/28 | 6,280 | 6,280 | 6,150 | 6,170 | -170 | -2.7% | 55,400 |
2022/12/27 | 6,260 | 6,420 | 6,260 | 6,340 | +120 | +1.9% | 47,000 |
2022/12/26 | 6,120 | 6,270 | 6,050 | 6,220 | +60 | +1% | 55,800 |
2022/12/23 | 6,350 | 6,380 | 6,130 | 6,160 | -210 | -3.3% | 60,700 |
2022/12/22 | 6,510 | 6,580 | 6,350 | 6,370 | -90 | -1.4% | 57,800 |
2022/12/21 | 6,750 | 6,770 | 6,420 | 6,460 | -290 | -4.3% | 89,100 |
2022/12/20 | 6,940 | 6,940 | 6,700 | 6,750 | -150 | -2.2% | 78,700 |
2022/12/19 | 6,980 | 7,070 | 6,900 | 6,900 | -120 | -1.7% | 43,800 |
2022/12/16 | 7,050 | 7,100 | 6,970 | 7,020 | -100 | -1.4% | 63,500 |
2022/12/15 | 7,160 | 7,180 | 7,050 | 7,120 | -60 | -0.8% | 43,000 |
2022/12/14 | 7,090 | 7,180 | 7,010 | 7,180 | +140 | +2% | 35,600 |
2022/12/13 | 7,220 | 7,350 | 7,020 | 7,040 | -140 | -1.9% | 90,900 |
2022/12/12 | 7,270 | 7,450 | 7,170 | 7,180 | -20 | -0.3% | 107,800 |
2022/12/09 | 7,080 | 7,230 | 7,070 | 7,200 | +140 | +2% | 56,100 |
2022/12/08 | 7,050 | 7,090 | 6,960 | 7,060 | +10 | +0.1% | 58,000 |
2022/12/07 | 6,990 | 7,050 | 6,900 | 7,050 | +120 | +1.7% | 56,800 |
2022/12/06 | 7,040 | 7,040 | 6,920 | 6,930 | -100 | -1.4% | 52,200 |
2022/12/05 | 7,010 | 7,090 | 6,880 | 7,030 | +20 | +0.3% | 75,000 |
2022/12/02 | 7,060 | 7,090 | 7,010 | 7,010 | -70 | -1% | 47,000 |
2022/12/01 | 7,130 | 7,170 | 7,000 | 7,080 | ±0 | ±0% | 72,600 |
2022/11/30 | 7,060 | 7,080 | 6,980 | 7,080 | -30 | -0.4% | 104,000 |
2022/11/29 | 7,200 | 7,200 | 7,040 | 7,110 | -110 | -1.5% | 112,000 |
2022/11/28 | 7,300 | 7,300 | 7,180 | 7,220 | -80 | -1.1% | 50,000 |
2022/11/25 | 7,380 | 7,380 | 7,250 | 7,300 | -60 | -0.8% | 38,800 |
2022/11/24 | 7,360 | 7,430 | 7,330 | 7,360 | +10 | +0.1% | 39,200 |
2022/11/22 | 7,450 | 7,540 | 7,330 | 7,350 | -100 | -1.3% | 55,100 |
2022/11/21 | 7,260 | 7,470 | 7,240 | 7,450 | +210 | +2.9% | 69,300 |
2022/11/18 | 7,350 | 7,360 | 7,230 | 7,240 | -50 | -0.7% | 50,900 |
2022/11/17 | 7,310 | 7,320 | 7,160 | 7,290 | -80 | -1.1% | 91,400 |
2022/11/16 | 7,220 | 7,460 | 7,130 | 7,370 | +130 | +1.8% | 87,200 |
2022/11/15 | 7,320 | 7,320 | 7,130 | 7,240 | -50 | -0.7% | 112,300 |
601~
650
件表示中 / 869件
類似銘柄と比較する
現在ご覧いただいている「湖北工業」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 |
---|---|---|---|---|---|---|---|---|
湖北工業 | 273,000円 | +12.5% | -7.9% | 1.10% | 23.53倍 | 3.02倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
日信号 | 107,700円 | +1.1% | +0.1% | 3.99% | 8.96倍 | 0.65倍 |
|
鉄道、道路信号に強い3大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
IDEC | 228,900円 | +2.0% | +44.4% | 5.68% | 19.57倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
イリソ電子 | 284,200円 | -2.4% | -1.9% | 3.87% | 15.56倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。FA、ゲーム、家電関連も。製品の大半がカスタム品 |
santecHD | 560,000円 | +8.2% | -8.7% | 2.68% | 13.72倍 | 3.07倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。23年持株会社移行 |
市場注目の銘柄
チャート関連のコラム