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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,390 | 1,415 | 1,390 | 1,391 | +7 | +0.5% | 4,200 |
| 2018/02/20 | 1,394 | 1,397 | 1,376 | 1,384 | +4 | +0.3% | 1,300 |
| 2018/02/19 | 1,381 | 1,400 | 1,375 | 1,380 | -1 | -0.1% | 5,400 |
| 2018/02/16 | 1,394 | 1,394 | 1,381 | 1,381 | - | - | 1,000 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 1,390 | 1,390 | 1,381 | 1,381 | -9 | -0.6% | 1,600 |
| 2018/02/13 | 1,422 | 1,422 | 1,390 | 1,390 | +9 | +0.7% | 1,500 |
| 2018/02/09 | 1,397 | 1,400 | 1,376 | 1,381 | -19 | -1.4% | 3,300 |
| 2018/02/08 | 1,400 | 1,428 | 1,400 | 1,400 | +11 | +0.8% | 3,200 |
| 2018/02/07 | 1,441 | 1,441 | 1,378 | 1,389 | -10 | -0.7% | 6,000 |
| 2018/02/06 | 1,424 | 1,449 | 1,366 | 1,399 | -106 | -7% | 12,000 |
| 2018/02/05 | 1,534 | 1,538 | 1,467 | 1,505 | +15 | +1% | 6,000 |
| 2018/02/02 | 1,589 | 1,624 | 1,463 | 1,490 | -97 | -6.1% | 15,800 |
| 2018/02/01 | 1,586 | 1,589 | 1,571 | 1,587 | +17 | +1.1% | 800 |
| 2018/01/31 | 1,580 | 1,587 | 1,570 | 1,570 | -30 | -1.9% | 3,000 |
| 2018/01/30 | 1,628 | 1,640 | 1,600 | 1,600 | -27 | -1.7% | 2,000 |
| 2018/01/29 | 1,586 | 1,649 | 1,585 | 1,627 | +55 | +3.5% | 5,700 |
| 2018/01/26 | 1,589 | 1,589 | 1,560 | 1,572 | -3 | -0.2% | 2,700 |
| 2018/01/25 | 1,588 | 1,588 | 1,564 | 1,575 | +6 | +0.4% | 2,500 |
| 2018/01/24 | 1,569 | 1,569 | 1,564 | 1,569 | +5 | +0.3% | 400 |
| 2018/01/23 | 1,565 | 1,579 | 1,552 | 1,564 | +15 | +1% | 900 |
| 2018/01/22 | 1,573 | 1,573 | 1,549 | 1,549 | -24 | -1.5% | 2,900 |
| 2018/01/19 | 1,572 | 1,573 | 1,572 | 1,573 | -14 | -0.9% | 1,000 |
| 2018/01/18 | 1,581 | 1,587 | 1,572 | 1,587 | -3 | -0.2% | 500 |
| 2018/01/17 | 1,590 | 1,590 | 1,589 | 1,590 | +8 | +0.5% | 500 |
| 2018/01/16 | 1,590 | 1,600 | 1,582 | 1,582 | +5 | +0.3% | 1,900 |
| 2018/01/15 | 1,600 | 1,610 | 1,559 | 1,577 | -20 | -1.3% | 2,100 |
| 2018/01/12 | 1,597 | 1,597 | 1,597 | 1,597 | -1 | -0.1% | 200 |
| 2018/01/11 | 1,588 | 1,598 | 1,588 | 1,598 | +9 | +0.6% | 600 |
| 2018/01/10 | 1,599 | 1,599 | 1,585 | 1,589 | +8 | +0.5% | 1,100 |
| 2018/01/09 | 1,584 | 1,603 | 1,552 | 1,581 | ±0 | ±0% | 5,500 |
| 2018/01/05 | 1,582 | 1,583 | 1,579 | 1,581 | ±0 | ±0% | 2,100 |
| 2018/01/04 | 1,552 | 1,594 | 1,552 | 1,581 | +36 | +2.3% | 5,800 |
| 2017/12/29 | 1,550 | 1,550 | 1,503 | 1,545 | +7 | +0.5% | 2,700 |
| 2017/12/28 | 1,542 | 1,542 | 1,538 | 1,538 | -1 | -0.1% | 2,600 |
| 2017/12/27 | 1,532 | 1,547 | 1,532 | 1,539 | +8 | +0.5% | 2,000 |
| 2017/12/26 | 1,523 | 1,531 | 1,520 | 1,531 | +8 | +0.5% | 1,500 |
| 2017/12/25 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 600 |
| 2017/12/22 | 1,515 | 1,523 | 1,515 | 1,523 | +8 | +0.5% | 1,800 |
| 2017/12/21 | 1,520 | 1,520 | 1,506 | 1,515 | +2 | +0.1% | 400 |
| 2017/12/20 | 1,512 | 1,513 | 1,512 | 1,513 | ±0 | ±0% | 500 |
| 2017/12/19 | 1,519 | 1,519 | 1,505 | 1,513 | -9 | -0.6% | 800 |
| 2017/12/18 | 1,522 | 1,522 | 1,522 | 1,522 | +13 | +0.9% | 300 |
| 2017/12/15 | 1,510 | 1,511 | 1,503 | 1,509 | +7 | +0.5% | 1,200 |
| 2017/12/14 | 1,502 | 1,508 | 1,502 | 1,502 | -30 | -2% | 1,300 |
| 2017/12/13 | 1,532 | 1,532 | 1,532 | 1,532 | +24 | +1.6% | 100 |
| 2017/12/12 | 1,502 | 1,519 | 1,502 | 1,508 | +8 | +0.5% | 900 |
| 2017/12/11 | 1,540 | 1,540 | 1,484 | 1,500 | ±0 | ±0% | 2,700 |
| 2017/12/08 | 1,480 | 1,500 | 1,480 | 1,500 | +21 | +1.4% | 900 |
| 2017/12/07 | 1,479 | 1,479 | 1,479 | 1,479 | +15 | +1% | 200 |
1651～
1700
件表示中 / 3586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 | 130,100円 | +0.6% | -0.9% | 2.69% | 12.52倍 | 0.29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 | 211,000円 | +3.3% | +6.7% | 4.74% | 16.55倍 | 0.49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 | +6.5% | - | 0.00% | 57.92倍 | 0.28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 | 65,400円 | +3.1% | - | 0.00% | - | 0.16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 | 124,100円 | +1.8% | +10.2% | 4.03% | 7.88倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
