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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 5,930 | 5,930 | 5,910 | 5,910 | -20 | -0.3% | 3,000 |
| 2018/01/19 | 5,910 | 5,930 | 5,910 | 5,930 | -10 | -0.2% | 200 |
| 2018/01/18 | 5,940 | 5,940 | 5,940 | 5,940 | +30 | +0.5% | 100 |
| 2018/01/17 | 5,900 | 5,910 | 5,900 | 5,910 | +10 | +0.2% | 4,100 |
| 2018/01/16 | 5,900 | 5,930 | 5,900 | 5,900 | ±0 | ±0% | 1,000 |
| 2018/01/15 | 5,930 | 5,930 | 5,900 | 5,900 | ±0 | ±0% | 2,300 |
| 2018/01/12 | 5,920 | 5,920 | 5,900 | 5,900 | -20 | -0.3% | 1,400 |
| 2018/01/11 | 5,900 | 5,920 | 5,900 | 5,920 | ±0 | ±0% | 600 |
| 2018/01/10 | 5,920 | 5,920 | 5,920 | 5,920 | ±0 | ±0% | 400 |
| 2018/01/09 | 5,920 | 5,950 | 5,920 | 5,920 | +20 | +0.3% | 900 |
| 2018/01/05 | 5,900 | 5,960 | 5,900 | 5,900 | ±0 | ±0% | 900 |
| 2018/01/04 | 5,820 | 5,900 | 5,750 | 5,900 | +140 | +2.4% | 1,800 |
| 2017/12/29 | 5,760 | 5,770 | 5,760 | 5,760 | +10 | +0.2% | 1,200 |
| 2017/12/28 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 300 |
| 2017/12/27 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 100 |
| 2017/12/26 | 5,730 | 5,750 | 5,730 | 5,750 | +20 | +0.3% | 1,700 |
| 2017/12/25 | 5,740 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 300 |
| 2017/12/22 | 5,730 | 5,740 | 5,730 | 5,730 | - | - | 1,100 |
| 2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/20 | 5,730 | 5,730 | 5,730 | 5,730 | ±0 | ±0% | 600 |
| 2017/12/19 | 5,750 | 5,750 | 5,730 | 5,730 | -20 | -0.3% | 1,200 |
| 2017/12/18 | 5,740 | 5,760 | 5,740 | 5,750 | +20 | +0.3% | 1,200 |
| 2017/12/15 | 5,740 | 5,740 | 5,730 | 5,730 | - | - | 1,800 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 5,750 | 5,750 | 5,740 | 5,740 | -10 | -0.2% | 1,000 |
| 2017/12/12 | 5,750 | 5,800 | 5,750 | 5,750 | -50 | -0.9% | 600 |
| 2017/12/11 | 5,780 | 5,800 | 5,780 | 5,800 | - | - | 300 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 5,700 | 5,740 | 5,700 | 5,740 | +60 | +1.1% | 400 |
| 2017/12/06 | 5,690 | 5,700 | 5,680 | 5,680 | -20 | -0.4% | 2,200 |
| 2017/12/05 | 5,680 | 5,700 | 5,680 | 5,700 | +20 | +0.4% | 700 |
| 2017/12/04 | 5,690 | 5,690 | 5,680 | 5,680 | -10 | -0.2% | 200 |
| 2017/12/01 | 5,670 | 5,690 | 5,670 | 5,690 | +50 | +0.9% | 200 |
| 2017/11/30 | 5,640 | 5,640 | 5,620 | 5,640 | -20 | -0.4% | 1,400 |
| 2017/11/29 | 5,620 | 5,660 | 5,620 | 5,660 | +40 | +0.7% | 1,000 |
| 2017/11/28 | 5,570 | 5,620 | 5,570 | 5,620 | +60 | +1.1% | 700 |
| 2017/11/27 | 5,580 | 5,580 | 5,560 | 5,560 | -10 | -0.2% | 1,400 |
| 2017/11/24 | 5,570 | 5,580 | 5,570 | 5,570 | ±0 | ±0% | 2,300 |
| 2017/11/22 | 5,570 | 5,570 | 5,570 | 5,570 | ±0 | ±0% | 1,000 |
| 2017/11/21 | 5,600 | 5,600 | 5,570 | 5,570 | ±0 | ±0% | 800 |
| 2017/11/20 | 5,570 | 5,570 | 5,570 | 5,570 | ±0 | ±0% | 100 |
| 2017/11/17 | 5,570 | 5,570 | 5,570 | 5,570 | ±0 | ±0% | 2,100 |
| 2017/11/16 | 5,600 | 5,600 | 5,500 | 5,570 | +70 | +1.3% | 3,000 |
| 2017/11/15 | 5,530 | 5,540 | 5,300 | 5,500 | -200 | -3.5% | 13,100 |
| 2017/11/14 | 5,760 | 5,780 | 5,660 | 5,700 | -40 | -0.7% | 3,400 |
| 2017/11/13 | 5,730 | 5,750 | 5,720 | 5,740 | ±0 | ±0% | 1,000 |
| 2017/11/10 | 5,790 | 5,810 | 5,740 | 5,740 | -80 | -1.4% | 1,400 |
| 2017/11/09 | 5,860 | 5,910 | 5,800 | 5,820 | -30 | -0.5% | 3,700 |
| 2017/11/08 | 5,850 | 5,880 | 5,820 | 5,850 | -30 | -0.5% | 2,600 |
1851～
1900
件表示中 / 3766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 | 700,000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 |
| アルインコ | 106,700円 | +3.1% | +23.2% | 4.12% | 9.76倍 | 0.67倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
| 三協立山 | 63,200円 | +2.9% | +111.9% | 3.96% | 66.04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 | 1,365,000円 | -8.3% | -26.0% | 3.30% | 10.71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
