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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 1,684 | 1,684 | 1,663 | 1,673 | +13 | +0.8% | 5,300 |
2023/02/24 | 1,671 | 1,683 | 1,651 | 1,660 | -1 | -0.1% | 9,400 |
2023/02/22 | 1,645 | 1,663 | 1,635 | 1,661 | +17 | +1% | 5,800 |
2023/02/21 | 1,661 | 1,661 | 1,617 | 1,644 | -17 | -1% | 10,800 |
2023/02/20 | 1,676 | 1,676 | 1,647 | 1,661 | -15 | -0.9% | 9,500 |
2023/02/17 | 1,601 | 1,684 | 1,601 | 1,676 | +75 | +4.7% | 20,000 |
2023/02/16 | 1,585 | 1,680 | 1,585 | 1,601 | +17 | +1.1% | 14,100 |
2023/02/15 | 1,550 | 1,618 | 1,548 | 1,584 | +34 | +2.2% | 18,600 |
2023/02/14 | 1,539 | 1,557 | 1,529 | 1,550 | +12 | +0.8% | 10,900 |
2023/02/13 | 1,542 | 1,543 | 1,528 | 1,538 | -3 | -0.2% | 7,100 |
2023/02/10 | 1,550 | 1,560 | 1,540 | 1,541 | -11 | -0.7% | 6,000 |
2023/02/09 | 1,557 | 1,585 | 1,550 | 1,552 | +3 | +0.2% | 7,900 |
2023/02/08 | 1,555 | 1,568 | 1,541 | 1,549 | -13 | -0.8% | 10,100 |
2023/02/07 | 1,552 | 1,570 | 1,528 | 1,562 | -8 | -0.5% | 15,600 |
2023/02/06 | 1,550 | 1,603 | 1,510 | 1,570 | -153 | -8.9% | 59,700 |
2023/02/03 | 1,700 | 1,759 | 1,652 | 1,723 | +37 | +2.2% | 57,400 |
2023/02/02 | 1,573 | 1,726 | 1,565 | 1,686 | +137 | +8.8% | 29,000 |
2023/02/01 | 1,526 | 1,549 | 1,515 | 1,549 | +37 | +2.4% | 8,100 |
2023/01/31 | 1,522 | 1,522 | 1,511 | 1,512 | +2 | +0.1% | 4,700 |
2023/01/30 | 1,500 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 6,500 |
2023/01/27 | 1,480 | 1,520 | 1,480 | 1,500 | +27 | +1.8% | 11,700 |
2023/01/26 | 1,475 | 1,477 | 1,473 | 1,473 | -1 | -0.1% | 2,400 |
2023/01/25 | 1,480 | 1,489 | 1,473 | 1,474 | +3 | +0.2% | 5,700 |
2023/01/24 | 1,487 | 1,495 | 1,471 | 1,471 | -24 | -1.6% | 8,800 |
2023/01/23 | 1,486 | 1,517 | 1,480 | 1,495 | +15 | +1% | 13,600 |
2023/01/20 | 1,473 | 1,486 | 1,467 | 1,480 | +15 | +1% | 4,500 |
2023/01/19 | 1,467 | 1,474 | 1,462 | 1,465 | -5 | -0.3% | 4,200 |
2023/01/18 | 1,463 | 1,471 | 1,459 | 1,470 | +7 | +0.5% | 2,800 |
2023/01/17 | 1,470 | 1,479 | 1,461 | 1,463 | -3 | -0.2% | 2,600 |
2023/01/16 | 1,470 | 1,486 | 1,466 | 1,466 | ±0 | ±0% | 3,700 |
2023/01/13 | 1,482 | 1,482 | 1,466 | 1,466 | -10 | -0.7% | 3,200 |
2023/01/12 | 1,470 | 1,485 | 1,465 | 1,476 | -11 | -0.7% | 8,900 |
2023/01/11 | 1,440 | 1,487 | 1,440 | 1,487 | +47 | +3.3% | 10,600 |
2023/01/10 | 1,446 | 1,450 | 1,431 | 1,440 | +54 | +3.9% | 8,100 |
2023/01/06 | 1,361 | 1,395 | 1,361 | 1,386 | +6 | +0.4% | 4,100 |
2023/01/05 | 1,455 | 1,455 | 1,320 | 1,380 | -74 | -5.1% | 21,800 |
2023/01/04 | 1,427 | 1,454 | 1,421 | 1,454 | +48 | +3.4% | 10,200 |
2022/12/30 | 1,410 | 1,434 | 1,404 | 1,406 | -3 | -0.2% | 5,200 |
2022/12/29 | 1,392 | 1,415 | 1,391 | 1,409 | +20 | +1.4% | 4,000 |
2022/12/28 | 1,408 | 1,429 | 1,389 | 1,389 | -21 | -1.5% | 13,300 |
2022/12/27 | 1,425 | 1,425 | 1,396 | 1,410 | -15 | -1.1% | 6,000 |
301~
350
件表示中 / 3467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 | 142,100円 | +0.6% | -0.9% | 2.46% | 13.67倍 | 0.32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 | 230,500円 | +3.3% | +6.7% | 4.34% | 18.05倍 | 0.53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 | 45,800円 | +9.3% | - | 1.09% | 12.20倍 | 0.31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 | 75,000円 | +5.0% | - | 0.00% | 50.20倍 | 0.19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 | 141,500円 | +1.8% | +10.2% | 2.83% | 8.98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