高砂鐵工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 928 | 930 | 926 | 926 | -4 | -0.4% | 700 |
| 2025/07/29 | 930 | 940 | 928 | 930 | -15 | -1.6% | 7,800 |
| 2025/07/28 | 948 | 948 | 929 | 945 | +7 | +0.7% | 1,600 |
| 2025/07/25 | 934 | 938 | 928 | 938 | +6 | +0.6% | 1,600 |
| 2025/07/24 | 925 | 932 | 925 | 932 | +9 | +1% | 300 |
| 2025/07/23 | 928 | 931 | 922 | 923 | +1 | +0.1% | 10,000 |
| 2025/07/22 | 916 | 939 | 916 | 922 | +6 | +0.7% | 3,500 |
| 2025/07/18 | 915 | 930 | 915 | 916 | -14 | -1.5% | 9,800 |
| 2025/07/17 | 945 | 955 | 900 | 930 | -20 | -2.1% | 39,800 |
| 2025/07/16 | 934 | 960 | 924 | 950 | +16 | +1.7% | 13,800 |
| 2025/07/15 | 917 | 940 | 910 | 934 | +17 | +1.9% | 21,300 |
| 2025/07/14 | 914 | 917 | 911 | 917 | +6 | +0.7% | 400 |
| 2025/07/11 | 918 | 918 | 911 | 911 | -1 | -0.1% | 2,100 |
| 2025/07/10 | 913 | 913 | 912 | 912 | ±0 | ±0% | 300 |
| 2025/07/09 | 912 | 912 | 912 | 912 | -2 | -0.2% | 200 |
| 2025/07/08 | 914 | 914 | 914 | 914 | ±0 | ±0% | 100 |
| 2025/07/07 | 912 | 914 | 912 | 914 | +7 | +0.8% | 200 |
| 2025/07/04 | 909 | 910 | 907 | 907 | +1 | +0.1% | 300 |
| 2025/07/03 | 905 | 911 | 905 | 906 | ±0 | ±0% | 300 |
| 2025/07/02 | 910 | 910 | 906 | 906 | -4 | -0.4% | 1,900 |
| 2025/07/01 | 909 | 910 | 902 | 910 | +4 | +0.4% | 500 |
| 2025/06/30 | 913 | 914 | 906 | 906 | -7 | -0.8% | 2,800 |
| 2025/06/27 | 915 | 920 | 913 | 913 | +1 | +0.1% | 800 |
| 2025/06/26 | 910 | 916 | 910 | 912 | -7 | -0.8% | 2,800 |
| 2025/06/25 | 915 | 919 | 900 | 919 | +17 | +1.9% | 14,500 |
| 2025/06/24 | 902 | 910 | 902 | 902 | +1 | +0.1% | 5,300 |
| 2025/06/23 | 902 | 903 | 900 | 901 | -4 | -0.4% | 3,900 |
| 2025/06/20 | 900 | 910 | 897 | 905 | -2 | -0.2% | 1,600 |
| 2025/06/19 | 903 | 907 | 900 | 907 | +9 | +1% | 800 |
| 2025/06/18 | 910 | 910 | 898 | 898 | -12 | -1.3% | 4,800 |
| 2025/06/17 | 914 | 916 | 910 | 910 | +4 | +0.4% | 700 |
| 2025/06/16 | 909 | 910 | 905 | 906 | -1 | -0.1% | 2,200 |
| 2025/06/13 | 912 | 916 | 907 | 907 | -4 | -0.4% | 1,800 |
| 2025/06/12 | 916 | 916 | 911 | 911 | -3 | -0.3% | 2,400 |
| 2025/06/11 | 916 | 916 | 914 | 914 | -1 | -0.1% | 900 |
| 2025/06/10 | 918 | 920 | 915 | 915 | +1 | +0.1% | 900 |
| 2025/06/09 | 915 | 917 | 914 | 914 | +1 | +0.1% | 600 |
| 2025/06/06 | 918 | 918 | 913 | 913 | - | - | 200 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 918 | 918 | 910 | 918 | +9 | +1% | 1,800 |
| 2025/06/03 | 911 | 915 | 909 | 909 | -2 | -0.2% | 800 |
| 2025/06/02 | 917 | 918 | 911 | 911 | ±0 | ±0% | 1,200 |
| 2025/05/30 | 903 | 911 | 903 | 911 | +7 | +0.8% | 200 |
| 2025/05/29 | 914 | 914 | 904 | 904 | -5 | -0.6% | 800 |
| 2025/05/28 | 909 | 920 | 909 | 909 | +1 | +0.1% | 800 |
| 2025/05/27 | 912 | 925 | 908 | 908 | -8 | -0.9% | 4,300 |
| 2025/05/26 | 916 | 916 | 916 | 916 | ±0 | ±0% | 300 |
| 2025/05/23 | 918 | 918 | 916 | 916 | -10 | -1.1% | 400 |
| 2025/05/22 | 926 | 926 | 926 | 926 | ±0 | ±0% | 100 |
| 2025/05/21 | 917 | 926 | 910 | 926 | +8 | +0.9% | 2,500 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「高砂鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 高砂鉄 | 92,600円 | +2.4% | -4.0% | 4.32% | 8.42倍 | 0.59倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
| 鋳鉄管 | 139,600円 | +6.3% | -13.9% | 1.79% | - | 0.48倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 日鋳造 | 87,800円 | -4.7% | +89.3% | 3.42% | 8.14倍 | 0.35倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 虹 技 | 115,700円 | -2.6% | -53.2% | 3.03% | 11.17倍 | 0.26倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| サンユウ | 51,000円 | +10.5% | -6.2% | 3.92% | 7.52倍 | 0.31倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
市場注目の銘柄
チャート関連のコラム
