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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 5,780 | 5,890 | 5,780 | 5,880 | +150 | +2.6% | 4,400 |
| 2017/11/06 | 5,720 | 5,740 | 5,710 | 5,730 | +30 | +0.5% | 900 |
| 2017/11/02 | 5,700 | 5,800 | 5,700 | 5,700 | +20 | +0.4% | 1,900 |
| 2017/11/01 | 5,670 | 5,730 | 5,670 | 5,680 | +10 | +0.2% | 1,700 |
| 2017/10/31 | 5,600 | 5,670 | 5,590 | 5,670 | +70 | +1.3% | 2,900 |
| 2017/10/30 | 5,640 | 5,640 | 5,580 | 5,600 | -40 | -0.7% | 6,500 |
| 2017/10/27 | 5,600 | 5,650 | 5,560 | 5,640 | +60 | +1.1% | 4,800 |
| 2017/10/26 | 5,560 | 5,580 | 5,560 | 5,580 | +20 | +0.4% | 1,100 |
| 2017/10/25 | 5,570 | 5,620 | 5,560 | 5,560 | ±0 | ±0% | 7,700 |
| 2017/10/24 | 5,570 | 5,610 | 5,560 | 5,560 | +10 | +0.2% | 1,400 |
| 2017/10/23 | 5,480 | 5,550 | 5,470 | 5,550 | +100 | +1.8% | 2,800 |
| 2017/10/20 | 5,430 | 5,450 | 5,420 | 5,450 | +20 | +0.4% | 3,300 |
| 2017/10/19 | 5,420 | 5,430 | 5,420 | 5,430 | +10 | +0.2% | 1,500 |
| 2017/10/18 | 5,430 | 5,440 | 5,420 | 5,420 | ±0 | ±0% | 400 |
| 2017/10/17 | 5,430 | 5,430 | 5,410 | 5,420 | -10 | -0.2% | 1,500 |
| 2017/10/16 | 5,410 | 5,430 | 5,400 | 5,430 | +10 | +0.2% | 2,000 |
| 2017/10/13 | 5,370 | 5,420 | 5,370 | 5,420 | +20 | +0.4% | 1,100 |
| 2017/10/12 | 5,400 | 5,410 | 5,400 | 5,400 | +30 | +0.6% | 400 |
| 2017/10/11 | 5,350 | 5,400 | 5,320 | 5,370 | +60 | +1.1% | 1,600 |
| 2017/10/10 | 5,320 | 5,340 | 5,310 | 5,310 | ±0 | ±0% | 2,700 |
| 2017/10/06 | 5,370 | 5,370 | 5,300 | 5,310 | -40 | -0.7% | 3,900 |
| 2017/10/05 | 5,410 | 5,420 | 5,350 | 5,350 | -60 | -1.1% | 6,100 |
| 2017/10/04 | 5,440 | 5,440 | 5,410 | 5,410 | -30 | -0.6% | 1,100 |
| 2017/10/03 | 5,450 | 5,450 | 5,420 | 5,440 | -40 | -0.7% | 2,500 |
| 2017/10/02 | 5,480 | 5,480 | 5,460 | 5,480 | ±0 | ±0% | 900 |
| 2017/09/29 | 5,420 | 5,580 | 5,420 | 5,480 | +60 | +1.1% | 1,000 |
| 2017/09/28 | 5,400 | 5,420 | 5,360 | 5,420 | +10 | +0.2% | 600 |
| 2017/09/27 | 5,430 | 5,430 | 5,410 | 5,410 | +4,862 | +887.2% | 200 |
| 2017/09/26 | 543 | 550 | 543 | 548 | +5 | +0.9% | 19,000 |
| 2017/09/25 | 538 | 543 | 537 | 543 | +5 | +0.9% | 54,000 |
| 2017/09/22 | 538 | 538 | 538 | 538 | ±0 | ±0% | 6,000 |
| 2017/09/21 | 536 | 541 | 536 | 538 | +2 | +0.4% | 18,000 |
| 2017/09/20 | 542 | 542 | 536 | 536 | -6 | -1.1% | 6,000 |
| 2017/09/19 | 538 | 544 | 538 | 542 | +6 | +1.1% | 8,000 |
| 2017/09/15 | 527 | 536 | 527 | 536 | +9 | +1.7% | 17,000 |
| 2017/09/14 | 520 | 527 | 520 | 527 | +7 | +1.3% | 12,000 |
| 2017/09/13 | 518 | 520 | 518 | 520 | +2 | +0.4% | 15,000 |
| 2017/09/12 | 517 | 518 | 512 | 518 | +1 | +0.2% | 17,000 |
| 2017/09/11 | 515 | 519 | 515 | 517 | +4 | +0.8% | 20,000 |
| 2017/09/08 | 511 | 514 | 511 | 513 | +2 | +0.4% | 16,000 |
| 2017/09/07 | 510 | 513 | 510 | 511 | +1 | +0.2% | 6,000 |
| 2017/09/06 | 507 | 510 | 506 | 510 | +3 | +0.6% | 22,000 |
| 2017/09/05 | 507 | 517 | 507 | 507 | ±0 | ±0% | 25,000 |
| 2017/09/04 | 503 | 507 | 503 | 507 | +4 | +0.8% | 14,000 |
| 2017/09/01 | 503 | 506 | 503 | 503 | +1 | +0.2% | 14,000 |
| 2017/08/31 | 503 | 503 | 502 | 502 | -2 | -0.4% | 7,000 |
| 2017/08/30 | 504 | 504 | 504 | 504 | -1 | -0.2% | 1,000 |
| 2017/08/29 | 505 | 505 | 505 | 505 | ±0 | ±0% | 3,000 |
| 2017/08/28 | 502 | 505 | 502 | 505 | +5 | +1% | 8,000 |
| 2017/08/25 | 501 | 501 | 499 | 500 | +2 | +0.4% | 7,000 |
1901～
1950
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% | 1.43% | 24.08倍 | 0.33倍 |
|
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% | 10.01倍 | 0.73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
