昭和鉄工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 4,040 | 4,040 | 3,970 | 4,040 | ±0 | ±0% | 800 |
| 2025/03/24 | 4,135 | 4,135 | 4,040 | 4,040 | -15 | -0.4% | 600 |
| 2025/03/21 | 3,900 | 4,070 | 3,900 | 4,055 | +225 | +5.9% | 2,100 |
| 2025/03/19 | 3,890 | 3,890 | 3,830 | 3,830 | -45 | -1.2% | 200 |
| 2025/03/18 | 3,780 | 3,875 | 3,780 | 3,875 | +25 | +0.6% | 300 |
| 2025/03/17 | 3,840 | 3,850 | 3,840 | 3,850 | - | - | 500 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 3,650 | 3,700 | 3,650 | 3,700 | +50 | +1.4% | 600 |
| 2025/03/12 | 3,600 | 3,650 | 3,600 | 3,650 | +120 | +3.4% | 300 |
| 2025/03/11 | 3,560 | 3,560 | 3,530 | 3,530 | -95 | -2.6% | 500 |
| 2025/03/10 | 3,550 | 3,625 | 3,550 | 3,625 | +125 | +3.6% | 700 |
| 2025/03/07 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2025/03/06 | 3,460 | 3,500 | 3,460 | 3,500 | +70 | +2% | 700 |
| 2025/03/05 | 3,400 | 3,430 | 3,400 | 3,430 | +15 | +0.4% | 200 |
| 2025/03/04 | 3,415 | 3,415 | 3,415 | 3,415 | -35 | -1% | 100 |
| 2025/03/03 | 3,450 | 3,450 | 3,450 | 3,450 | +50 | +1.5% | 200 |
| 2025/02/28 | 3,270 | 3,400 | 3,270 | 3,400 | - | - | 500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 3,275 | 3,275 | 3,275 | 3,275 | ±0 | ±0% | 200 |
| 2025/02/25 | 3,340 | 3,350 | 3,275 | 3,275 | -70 | -2.1% | 1,000 |
| 2025/02/21 | 3,345 | 3,345 | 3,345 | 3,345 | +135 | +4.2% | 300 |
| 2025/02/20 | 3,210 | 3,210 | 3,210 | 3,210 | -135 | -4% | 100 |
| 2025/02/19 | 3,210 | 3,345 | 3,210 | 3,345 | - | - | 200 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 3,350 | 3,350 | 3,350 | 3,350 | +10 | +0.3% | 400 |
| 2025/02/14 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 100 |
| 2025/02/13 | 3,340 | 3,340 | 3,340 | 3,340 | +418 | +14.3% | 100 |
| 2025/02/12 | 2,922 | 2,922 | 2,922 | 2,922 | ±0 | ±0% | 100 |
| 2025/02/10 | 2,922 | 2,922 | 2,922 | 2,922 | ±0 | ±0% | 100 |
| 2025/02/07 | 2,922 | 2,922 | 2,922 | 2,922 | ±0 | ±0% | 100 |
| 2025/02/06 | 2,922 | 2,922 | 2,922 | 2,922 | -6 | -0.2% | 100 |
| 2025/02/05 | 2,924 | 2,929 | 2,924 | 2,928 | +28 | +1% | 600 |
| 2025/02/04 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2025/02/03 | 2,900 | 2,900 | 2,900 | 2,900 | -10 | -0.3% | 100 |
| 2025/01/31 | 2,910 | 2,910 | 2,910 | 2,910 | +20 | +0.7% | 100 |
| 2025/01/30 | 2,901 | 2,901 | 2,890 | 2,890 | - | - | 1,400 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 2,892 | 2,892 | 2,849 | 2,880 | -20 | -0.7% | 1,000 |
| 2025/01/27 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2025/01/24 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2025/01/23 | 2,900 | 2,900 | 2,900 | 2,900 | +10 | +0.3% | 100 |
| 2025/01/22 | 2,909 | 2,910 | 2,890 | 2,890 | ±0 | ±0% | 500 |
| 2025/01/21 | 2,910 | 2,914 | 2,871 | 2,890 | -20 | -0.7% | 800 |
| 2025/01/20 | 2,910 | 2,910 | 2,910 | 2,910 | -7 | -0.2% | 100 |
| 2025/01/17 | 2,917 | 2,917 | 2,917 | 2,917 | +27 | +0.9% | 100 |
| 2025/01/16 | 2,861 | 2,890 | 2,861 | 2,890 | -38 | -1.3% | 700 |
| 2025/01/15 | 2,920 | 2,928 | 2,887 | 2,928 | ±0 | ±0% | 700 |
| 2025/01/14 | 2,925 | 2,928 | 2,887 | 2,928 | +28 | +1% | 800 |
| 2025/01/10 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 200 |
| 2025/01/09 | 2,900 | 2,900 | 2,900 | 2,900 | - | - | 300 |
51～
100
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「昭和鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和鉄 | 373,500円 | +5.4% | -18.0% | - | - | - |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| トーアミ | 53,300円 | +10.5% | - | 3.00% | 17.98倍 | 0.28倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| アドバネクス | 81,000円 | -1.9% | +47.1% | 2.47% | 66.50倍 | 0.41倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 三ツ知 | 61,700円 | -6.7% | -86.5% | - | - | - |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| アルメタックス | 25,900円 | +10.9% | - | 3.09% | 20.05倍 | 0.30倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
