5481 山陽特殊製鋼 東証1 15:00
2,871円
前日比
+38 (+1.34%)
比較される銘柄: 日立金菱製鋼愛知鋼
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
11.9 0.74 2.18 3.12
年初来高値: 3,430 (17/07/31)
年初来安値: 2,705 (17/04/13)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/11 2,841 2,872 2,827 2,871 +38 +1.3 136,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/08 2,802 2,839 2,802 2,833 -6 -0.2 119,700
17/12/07 2,830 2,841 2,821 2,839 +20 +0.7 103,100
17/12/06 2,882 2,882 2,807 2,819 -52 -1.8 226,900
17/12/05 2,806 2,872 2,801 2,871 +45 +1.6 115,100
17/12/04 2,846 2,846 2,817 2,826 -12 -0.4 84,800
17/12/01 2,863 2,872 2,823 2,838 -12 -0.4 128,900
17/11/30 2,830 2,860 2,828 2,850 +12 +0.4 137,600
17/11/29 2,842 2,851 2,825 2,838 +32 +1.1 95,100
17/11/28 2,840 2,843 2,806 2,806 -42 -1.5 63,500
17/11/27 2,860 2,877 2,836 2,848 -11 -0.4 55,300
17/11/24 2,854 2,863 2,828 2,859 +2 +0.1 56,500
17/11/22 2,864 2,880 2,850 2,857 +13 +0.5 55,100
17/11/21 2,839 2,857 2,830 2,844 +22 +0.8 85,200
17/11/20 2,832 2,865 2,820 2,822 -2 -0.1 120,500
17/11/17 2,882 2,894 2,821 2,824 -28 -1.0 129,600
17/11/16 2,853 2,864 2,812 2,852 -19 -0.7 150,300
17/11/15 2,950 2,959 2,871 2,871 -99 -3.3 181,400
17/11/14 2,985 2,991 2,954 2,970 0 0.0 77,500
17/11/13 3,000 3,005 2,954 2,970 -35 -1.2 106,700
17/11/10 2,980 3,030 2,980 3,005 -15 -0.5 91,600
17/11/09 3,095 3,105 2,981 3,020 -75 -2.4 199,100
17/11/08 3,070 3,100 3,065 3,095 -10 -0.3 62,000
17/11/07 3,055 3,125 3,055 3,105 +55 +1.8 149,300
17/11/06 2,959 3,060 2,959 3,050 +98 +3.3 278,200
17/11/02 2,914 2,953 2,913 2,952 +38 +1.3 148,600
17/11/01 2,920 2,947 2,899 2,914 +13 +0.4 226,700
17/10/31 2,873 2,908 2,858 2,901 +17 +0.6 191,300
17/10/30 2,958 2,962 2,856 2,884 -121 -4.0 670,600
17/10/27 3,000 3,030 2,958 3,005 +44 +1.5 151,600

日経平均