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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 5,200 | 5,240 | 5,200 | 5,240 | +40 | +0.8% | 400 |
| 2018/08/27 | 5,200 | 5,200 | 5,200 | 5,200 | +20 | +0.4% | 100 |
| 2018/08/24 | 5,140 | 5,180 | 5,140 | 5,180 | - | - | 600 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 5,170 | 5,170 | 5,160 | 5,160 | +10 | +0.2% | 3,300 |
| 2018/08/21 | 5,230 | 5,230 | 5,150 | 5,150 | -90 | -1.7% | 3,200 |
| 2018/08/20 | 5,180 | 5,240 | 5,170 | 5,240 | +60 | +1.2% | 3,700 |
| 2018/08/17 | 5,170 | 5,190 | 5,170 | 5,180 | +60 | +1.2% | 700 |
| 2018/08/16 | 5,140 | 5,150 | 5,120 | 5,120 | -40 | -0.8% | 1,000 |
| 2018/08/15 | 5,160 | 5,160 | 5,160 | 5,160 | +20 | +0.4% | 100 |
| 2018/08/14 | 5,180 | 5,180 | 5,140 | 5,140 | -40 | -0.8% | 200 |
| 2018/08/13 | 5,210 | 5,210 | 5,130 | 5,180 | -90 | -1.7% | 1,400 |
| 2018/08/10 | 5,300 | 5,410 | 5,250 | 5,270 | +20 | +0.4% | 2,500 |
| 2018/08/09 | 5,250 | 5,250 | 5,250 | 5,250 | -30 | -0.6% | 100 |
| 2018/08/08 | 5,280 | 5,280 | 5,280 | 5,280 | +40 | +0.8% | 100 |
| 2018/08/07 | 5,280 | 5,280 | 5,240 | 5,240 | -40 | -0.8% | 1,000 |
| 2018/08/06 | 5,280 | 5,280 | 5,280 | 5,280 | ±0 | ±0% | 600 |
| 2018/08/03 | 5,290 | 5,290 | 5,280 | 5,280 | -30 | -0.6% | 500 |
| 2018/08/02 | 5,300 | 5,310 | 5,300 | 5,310 | +10 | +0.2% | 300 |
| 2018/08/01 | 5,310 | 5,320 | 5,290 | 5,300 | -10 | -0.2% | 1,700 |
| 2018/07/31 | 5,310 | 5,310 | 5,290 | 5,310 | ±0 | ±0% | 700 |
| 2018/07/30 | 5,320 | 5,320 | 5,310 | 5,310 | -10 | -0.2% | 900 |
| 2018/07/27 | 5,330 | 5,330 | 5,320 | 5,320 | ±0 | ±0% | 400 |
| 2018/07/26 | 5,320 | 5,320 | 5,310 | 5,320 | ±0 | ±0% | 4,300 |
| 2018/07/25 | 5,330 | 5,330 | 5,320 | 5,320 | ±0 | ±0% | 400 |
| 2018/07/24 | 5,280 | 5,320 | 5,280 | 5,320 | -30 | -0.6% | 3,200 |
| 2018/07/23 | 5,340 | 5,350 | 5,340 | 5,350 | +10 | +0.2% | 300 |
| 2018/07/20 | 5,340 | 5,340 | 5,340 | 5,340 | ±0 | ±0% | 200 |
| 2018/07/19 | 5,340 | 5,340 | 5,340 | 5,340 | +10 | +0.2% | 200 |
| 2018/07/18 | 5,400 | 5,400 | 5,320 | 5,330 | -60 | -1.1% | 3,900 |
| 2018/07/17 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 400 |
| 2018/07/13 | 5,390 | 5,390 | 5,390 | 5,390 | +10 | +0.2% | 1,500 |
| 2018/07/12 | 5,380 | 5,380 | 5,380 | 5,380 | - | - | 400 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 5,430 | 5,430 | 5,340 | 5,380 | -50 | -0.9% | 1,100 |
| 2018/07/09 | 5,430 | 5,430 | 5,430 | 5,430 | - | - | 200 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 5,510 | 5,510 | 5,390 | 5,390 | -120 | -2.2% | 2,300 |
| 2018/07/04 | 5,510 | 5,510 | 5,510 | 5,510 | ±0 | ±0% | 100 |
| 2018/07/03 | 5,570 | 5,570 | 5,470 | 5,510 | ±0 | ±0% | 900 |
| 2018/07/02 | 5,530 | 5,530 | 5,510 | 5,510 | -20 | -0.4% | 800 |
| 2018/06/29 | 5,530 | 5,530 | 5,530 | 5,530 | -60 | -1.1% | 100 |
| 2018/06/28 | 5,580 | 5,660 | 5,580 | 5,590 | +70 | +1.3% | 1,400 |
| 2018/06/27 | 5,520 | 5,520 | 5,520 | 5,520 | ±0 | ±0% | 200 |
| 2018/06/26 | 5,520 | 5,520 | 5,520 | 5,520 | -20 | -0.4% | 100 |
| 2018/06/25 | 5,580 | 5,580 | 5,540 | 5,540 | ±0 | ±0% | 1,700 |
| 2018/06/22 | 5,550 | 5,550 | 5,540 | 5,540 | - | - | 200 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 5,550 | 5,550 | 5,520 | 5,550 | -10 | -0.2% | 1,000 |
| 2018/06/19 | 5,600 | 5,600 | 5,560 | 5,560 | -40 | -0.7% | 600 |
1701～
1750
件表示中 / 3765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 | 698,000円 | -3.5% | +167.1% | - | - | - |
|
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 |
| 天龍鋸 | 202,200円 | +5.1% | -3.3% | 3.91% | 12.72倍 | 0.49倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| 三協立山 | 63,100円 | +2.9% | +111.9% | 3.96% | 65.94倍 | 0.22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 | 1,367,000円 | -8.3% | -26.0% | 3.29% | 10.72倍 | 0.55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 | 243,400円 | +0.2% | -24.7% | 2.96% | 10.04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
