湖北工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 5,440 | 5,610 | 5,430 | 5,570 | +80 | +1.5% | 32,800 |
2023/02/24 | 5,600 | 5,650 | 5,440 | 5,490 | -80 | -1.4% | 52,000 |
2023/02/22 | 5,650 | 5,660 | 5,550 | 5,570 | -120 | -2.1% | 31,300 |
2023/02/21 | 5,750 | 5,770 | 5,690 | 5,690 | ±0 | ±0% | 19,600 |
2023/02/20 | 5,630 | 5,740 | 5,570 | 5,690 | +130 | +2.3% | 47,400 |
2023/02/17 | 5,730 | 5,730 | 5,520 | 5,560 | -210 | -3.6% | 70,700 |
2023/02/16 | 5,720 | 5,880 | 5,710 | 5,770 | +90 | +1.6% | 62,800 |
2023/02/15 | 5,890 | 5,910 | 5,630 | 5,680 | -210 | -3.6% | 82,200 |
2023/02/14 | 6,020 | 6,040 | 5,850 | 5,890 | -140 | -2.3% | 96,500 |
2023/02/13 | 6,000 | 6,100 | 5,890 | 6,030 | +10 | +0.2% | 113,200 |
2023/02/10 | 6,160 | 6,250 | 5,980 | 6,020 | -640 | -9.6% | 324,700 |
2023/02/09 | 6,740 | 6,770 | 6,550 | 6,660 | -70 | -1% | 76,800 |
2023/02/08 | 6,780 | 6,870 | 6,640 | 6,730 | -40 | -0.6% | 62,100 |
2023/02/07 | 6,300 | 6,780 | 6,300 | 6,770 | +450 | +7.1% | 83,700 |
2023/02/06 | 6,310 | 6,420 | 6,300 | 6,320 | -10 | -0.2% | 37,700 |
2023/02/03 | 6,430 | 6,470 | 6,310 | 6,330 | -120 | -1.9% | 37,800 |
2023/02/02 | 6,480 | 6,490 | 6,340 | 6,450 | -20 | -0.3% | 48,000 |
2023/02/01 | 6,460 | 6,550 | 6,450 | 6,470 | +10 | +0.2% | 49,200 |
2023/01/31 | 6,670 | 6,680 | 6,460 | 6,460 | -170 | -2.6% | 47,000 |
2023/01/30 | 6,650 | 6,680 | 6,560 | 6,630 | ±0 | ±0% | 37,400 |
2023/01/27 | 6,700 | 6,770 | 6,580 | 6,630 | -70 | -1% | 35,400 |
2023/01/26 | 6,750 | 6,760 | 6,580 | 6,700 | -30 | -0.4% | 64,500 |
2023/01/25 | 6,760 | 6,820 | 6,650 | 6,730 | +10 | +0.1% | 47,100 |
2023/01/24 | 6,950 | 6,950 | 6,720 | 6,720 | -190 | -2.7% | 63,400 |
2023/01/23 | 6,900 | 6,940 | 6,840 | 6,910 | +60 | +0.9% | 29,400 |
2023/01/20 | 6,850 | 6,880 | 6,750 | 6,850 | -30 | -0.4% | 33,500 |
2023/01/19 | 6,800 | 7,010 | 6,790 | 6,880 | +40 | +0.6% | 72,800 |
2023/01/18 | 6,720 | 6,950 | 6,700 | 6,840 | +150 | +2.2% | 60,200 |
2023/01/17 | 6,630 | 6,760 | 6,610 | 6,690 | +60 | +0.9% | 34,100 |
2023/01/16 | 6,500 | 6,660 | 6,500 | 6,630 | +110 | +1.7% | 41,400 |
2023/01/13 | 6,680 | 6,740 | 6,500 | 6,520 | -150 | -2.2% | 47,200 |
2023/01/12 | 6,630 | 6,680 | 6,550 | 6,670 | +130 | +2% | 69,100 |
2023/01/11 | 6,300 | 6,570 | 6,280 | 6,540 | +330 | +5.3% | 81,900 |
2023/01/10 | 6,170 | 6,270 | 6,170 | 6,210 | +70 | +1.1% | 37,400 |
2023/01/06 | 6,050 | 6,140 | 6,050 | 6,140 | +50 | +0.8% | 23,500 |
2023/01/05 | 6,050 | 6,150 | 6,050 | 6,090 | +30 | +0.5% | 53,700 |
2023/01/04 | 6,220 | 6,290 | 6,060 | 6,060 | -160 | -2.6% | 34,400 |
2022/12/30 | 6,350 | 6,360 | 6,180 | 6,220 | -30 | -0.5% | 38,900 |
2022/12/29 | 6,200 | 6,280 | 6,160 | 6,250 | +80 | +1.3% | 22,400 |
2022/12/28 | 6,280 | 6,280 | 6,150 | 6,170 | -170 | -2.7% | 55,400 |
2022/12/27 | 6,260 | 6,420 | 6,260 | 6,340 | +120 | +1.9% | 47,000 |
2022/12/26 | 6,120 | 6,270 | 6,050 | 6,220 | +60 | +1% | 55,800 |
2022/12/23 | 6,350 | 6,380 | 6,130 | 6,160 | -210 | -3.3% | 60,700 |
2022/12/22 | 6,510 | 6,580 | 6,350 | 6,370 | -90 | -1.4% | 57,800 |
2022/12/21 | 6,750 | 6,770 | 6,420 | 6,460 | -290 | -4.3% | 89,100 |
2022/12/20 | 6,940 | 6,940 | 6,700 | 6,750 | -150 | -2.2% | 78,700 |
2022/12/19 | 6,980 | 7,070 | 6,900 | 6,900 | -120 | -1.7% | 43,800 |
2022/12/16 | 7,050 | 7,100 | 6,970 | 7,020 | -100 | -1.4% | 63,500 |
2022/12/15 | 7,160 | 7,180 | 7,050 | 7,120 | -60 | -0.8% | 43,000 |
2022/12/14 | 7,090 | 7,180 | 7,010 | 7,180 | +140 | +2% | 35,600 |
301~
350
件表示中 / 589件
類似銘柄と比較する
現在ご覧いただいている「湖北工業」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 |
---|---|---|---|---|---|---|---|---|
湖北工業 | 223,900円 | +7.9% | +4.2% | 1.03% | 28.29倍 | 3.01倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
ホーチキ | 214,500円 | +1.6% | +0.2% | 2.70% | 9.33倍 | 1.01倍 |
|
日本初の火災報知器メーカー。防災関連2位。ALSOKと提携、防犯分野も展開。海外も注力 |
KOA | 150,400円 | +10.9% | -1.9% | 3.32% | 17.43倍 | 0.71倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
デンヨー | 264,100円 | +1.2% | -5.1% | 2.65% | 11.60倍 | 0.75倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
メルコ | 353,000円 | +2.9% | +125.2% | 3.40% | 16.38倍 | 0.92倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
市場注目の銘柄
チャート関連のコラム