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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,601 | 1,610 | 1,583 | 1,583 | -21 | -1.3% | 5,300 |
2023/05/11 | 1,671 | 1,671 | 1,603 | 1,604 | -91 | -5.4% | 21,600 |
2023/05/10 | 1,700 | 1,739 | 1,670 | 1,695 | +2 | +0.1% | 25,500 |
2023/05/09 | 1,639 | 1,695 | 1,634 | 1,693 | +71 | +4.4% | 15,000 |
2023/05/08 | 1,587 | 1,639 | 1,570 | 1,622 | +55 | +3.5% | 5,800 |
2023/05/02 | 1,571 | 1,573 | 1,558 | 1,567 | -4 | -0.3% | 2,300 |
2023/05/01 | 1,577 | 1,590 | 1,564 | 1,571 | -6 | -0.4% | 4,700 |
2023/04/28 | 1,560 | 1,580 | 1,531 | 1,577 | +5 | +0.3% | 9,500 |
2023/04/27 | 1,582 | 1,583 | 1,561 | 1,572 | -13 | -0.8% | 6,300 |
2023/04/26 | 1,598 | 1,598 | 1,584 | 1,585 | -21 | -1.3% | 6,100 |
2023/04/25 | 1,614 | 1,618 | 1,600 | 1,606 | ±0 | ±0% | 5,000 |
2023/04/24 | 1,608 | 1,613 | 1,603 | 1,606 | -7 | -0.4% | 2,300 |
2023/04/21 | 1,610 | 1,615 | 1,607 | 1,613 | -1 | -0.1% | 4,900 |
2023/04/20 | 1,613 | 1,620 | 1,609 | 1,614 | -1 | -0.1% | 2,500 |
2023/04/19 | 1,602 | 1,624 | 1,602 | 1,615 | +3 | +0.2% | 2,700 |
2023/04/18 | 1,640 | 1,658 | 1,600 | 1,612 | -33 | -2% | 11,100 |
2023/04/17 | 1,675 | 1,679 | 1,640 | 1,645 | -6 | -0.4% | 7,200 |
2023/04/14 | 1,677 | 1,678 | 1,651 | 1,651 | -26 | -1.6% | 5,200 |
2023/04/13 | 1,675 | 1,677 | 1,641 | 1,677 | +3 | +0.2% | 4,300 |
2023/04/12 | 1,648 | 1,674 | 1,638 | 1,674 | +33 | +2% | 8,400 |
2023/04/11 | 1,640 | 1,655 | 1,621 | 1,641 | +3 | +0.2% | 4,900 |
2023/04/10 | 1,659 | 1,670 | 1,630 | 1,638 | -4 | -0.2% | 7,300 |
2023/04/07 | 1,606 | 1,646 | 1,606 | 1,642 | +26 | +1.6% | 5,200 |
2023/04/06 | 1,615 | 1,672 | 1,615 | 1,616 | -13 | -0.8% | 13,800 |
2023/04/05 | 1,671 | 1,681 | 1,624 | 1,629 | -53 | -3.2% | 14,800 |
2023/04/04 | 1,720 | 1,720 | 1,678 | 1,682 | -42 | -2.4% | 13,600 |
2023/04/03 | 1,752 | 1,752 | 1,705 | 1,724 | -21 | -1.2% | 14,600 |
2023/03/31 | 1,750 | 1,770 | 1,740 | 1,745 | -5 | -0.3% | 8,700 |
2023/03/30 | 1,776 | 1,798 | 1,738 | 1,750 | -81 | -4.4% | 14,400 |
2023/03/29 | 1,832 | 1,841 | 1,826 | 1,831 | +1 | +0.1% | 9,800 |
2023/03/28 | 1,808 | 1,835 | 1,797 | 1,830 | +26 | +1.4% | 11,000 |
2023/03/27 | 1,812 | 1,822 | 1,771 | 1,804 | +13 | +0.7% | 14,300 |
2023/03/24 | 1,811 | 1,811 | 1,750 | 1,791 | -1 | -0.1% | 8,900 |
2023/03/23 | 1,820 | 1,823 | 1,781 | 1,792 | +10 | +0.6% | 7,200 |
2023/03/22 | 1,734 | 1,815 | 1,734 | 1,782 | +60 | +3.5% | 15,400 |
2023/03/20 | 1,734 | 1,743 | 1,706 | 1,722 | -24 | -1.4% | 15,100 |
2023/03/17 | 1,791 | 1,800 | 1,725 | 1,746 | -42 | -2.3% | 19,900 |
2023/03/16 | 1,750 | 1,816 | 1,710 | 1,788 | -40 | -2.2% | 27,500 |
2023/03/15 | 1,950 | 1,956 | 1,804 | 1,828 | -58 | -3.1% | 85,200 |
2023/03/14 | 1,920 | 1,996 | 1,780 | 1,886 | +246 | +15% | 366,400 |
2023/03/13 | 1,629 | 1,651 | 1,629 | 1,640 | -31 | -1.9% | 4,700 |
2023/03/10 | 1,692 | 1,692 | 1,668 | 1,671 | -21 | -1.2% | 8,700 |
2023/03/09 | 1,687 | 1,697 | 1,682 | 1,692 | +9 | +0.5% | 3,100 |
2023/03/08 | 1,678 | 1,685 | 1,670 | 1,683 | +5 | +0.3% | 7,300 |
2023/03/07 | 1,659 | 1,683 | 1,644 | 1,678 | +9 | +0.5% | 8,300 |
2023/03/06 | 1,669 | 1,678 | 1,668 | 1,669 | -1 | -0.1% | 10,600 |
2023/03/03 | 1,663 | 1,676 | 1,655 | 1,670 | +4 | +0.2% | 8,600 |
2023/03/02 | 1,688 | 1,688 | 1,661 | 1,666 | -22 | -1.3% | 12,300 |
2023/03/01 | 1,694 | 1,694 | 1,680 | 1,688 | -6 | -0.4% | 6,700 |
2023/02/28 | 1,693 | 1,700 | 1,678 | 1,694 | +21 | +1.3% | 6,500 |
251~
300
件表示中 / 3458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 | 145,900円 | +0.6% | -0.9% | 2.40% | 14.04倍 | 0.33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 |
神鋼線 | 113,900円 | +9.4% | -53.1% | 1.76% | 19.23倍 | 0.29倍 |
|
PC鋼線首位。神戸製鋼系の鋼線2次加工会社。公共工事関連用途に強く、利益は下期に比重 |
高周波 | 44,900円 | +9.3% | - | 1.11% | 11.96倍 | 0.30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 |
日金属 | 79,400円 | +5.0% | - | 0.00% | 53.15倍 | 0.20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 |
新報国マテ | 141,800円 | +1.8% | +10.2% | 2.82% | 9.00倍 | 0.91倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体や液晶製造装置向けに急傾斜。低熱膨張合金が収益柱 |
市場注目の銘柄
チャート関連のコラム