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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 948 | 948 | 939 | 939 | +4 | +0.4% | 500 |
| 2024/09/09 | 944 | 944 | 929 | 935 | +6 | +0.6% | 300 |
| 2024/09/06 | 959 | 959 | 929 | 929 | -15 | -1.6% | 300 |
| 2024/09/05 | 938 | 952 | 925 | 944 | ±0 | ±0% | 2,000 |
| 2024/09/04 | 946 | 951 | 944 | 944 | -10 | -1% | 1,700 |
| 2024/09/03 | 954 | 959 | 954 | 954 | +1 | +0.1% | 3,800 |
| 2024/09/02 | 946 | 953 | 946 | 953 | +5 | +0.5% | 600 |
| 2024/08/30 | 958 | 958 | 948 | 948 | +2 | +0.2% | 1,900 |
| 2024/08/29 | 955 | 957 | 946 | 946 | -8 | -0.8% | 2,600 |
| 2024/08/28 | 958 | 958 | 951 | 954 | -1 | -0.1% | 500 |
| 2024/08/27 | 946 | 955 | 946 | 955 | +9 | +1% | 700 |
| 2024/08/26 | 943 | 954 | 943 | 946 | -3 | -0.3% | 1,900 |
| 2024/08/23 | 928 | 949 | 927 | 949 | +7 | +0.7% | 1,800 |
| 2024/08/22 | 940 | 942 | 935 | 942 | +2 | +0.2% | 900 |
| 2024/08/21 | 942 | 950 | 940 | 940 | -3 | -0.3% | 800 |
| 2024/08/20 | 940 | 960 | 937 | 943 | -4 | -0.4% | 2,200 |
| 2024/08/19 | 955 | 961 | 931 | 947 | -8 | -0.8% | 1,800 |
| 2024/08/16 | 969 | 970 | 931 | 955 | -14 | -1.4% | 3,200 |
| 2024/08/15 | 979 | 980 | 965 | 969 | -18 | -1.8% | 1,900 |
| 2024/08/14 | 979 | 987 | 964 | 987 | +27 | +2.8% | 4,400 |
| 2024/08/13 | 950 | 960 | 950 | 960 | +20 | +2.1% | 3,400 |
| 2024/08/09 | 939 | 954 | 933 | 940 | +19 | +2.1% | 8,600 |
| 2024/08/08 | 917 | 921 | 883 | 921 | +34 | +3.8% | 1,900 |
| 2024/08/07 | 860 | 887 | 860 | 887 | +27 | +3.1% | 1,400 |
| 2024/08/06 | 860 | 875 | 860 | 860 | +60 | +7.5% | 11,600 |
| 2024/08/05 | 895 | 895 | 800 | 800 | -114 | -12.5% | 6,500 |
| 2024/08/02 | 920 | 920 | 908 | 914 | -17 | -1.8% | 1,600 |
| 2024/08/01 | 928 | 931 | 920 | 931 | -3 | -0.3% | 1,100 |
| 2024/07/31 | 927 | 934 | 927 | 934 | +1 | +0.1% | 500 |
| 2024/07/30 | 937 | 937 | 933 | 933 | ±0 | ±0% | 600 |
| 2024/07/29 | 930 | 937 | 930 | 933 | +5 | +0.5% | 5,400 |
| 2024/07/26 | 929 | 930 | 928 | 928 | -1 | -0.1% | 1,700 |
| 2024/07/25 | 929 | 929 | 927 | 929 | +3 | +0.3% | 600 |
| 2024/07/24 | 931 | 931 | 926 | 926 | +1 | +0.1% | 2,400 |
| 2024/07/23 | 925 | 925 | 923 | 925 | ±0 | ±0% | 2,500 |
| 2024/07/22 | 923 | 925 | 920 | 925 | +9 | +1% | 4,400 |
| 2024/07/19 | 925 | 925 | 916 | 916 | -3 | -0.3% | 2,300 |
| 2024/07/18 | 925 | 925 | 918 | 919 | -12 | -1.3% | 600 |
| 2024/07/17 | 917 | 931 | 917 | 931 | +9 | +1% | 1,000 |
| 2024/07/16 | 931 | 931 | 911 | 922 | -6 | -0.6% | 3,200 |
| 2024/07/12 | 930 | 937 | 928 | 928 | -2 | -0.2% | 1,500 |
| 2024/07/11 | 925 | 930 | 920 | 930 | +6 | +0.6% | 6,000 |
| 2024/07/10 | 922 | 924 | 920 | 924 | +2 | +0.2% | 3,100 |
| 2024/07/09 | 923 | 923 | 921 | 922 | -1 | -0.1% | 700 |
| 2024/07/08 | 911 | 925 | 905 | 923 | +18 | +2% | 2,000 |
| 2024/07/05 | 914 | 914 | 904 | 905 | -5 | -0.5% | 1,700 |
| 2024/07/04 | 917 | 917 | 905 | 910 | -8 | -0.9% | 4,200 |
| 2024/07/03 | 920 | 920 | 918 | 918 | -2 | -0.2% | 700 |
| 2024/07/02 | 923 | 923 | 920 | 920 | -3 | -0.3% | 1,100 |
51～
100
件表示中 / 3588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 | 90,400円 | +15.6% | +39.2% | 4.42% | 7.54倍 | 0.61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 |
| 日鋳造 | 80,000円 | -18.7% | -67.9% | 3.75% | 14.28倍 | 0.33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 |
| 鋳鉄管 | 114,800円 | +5.6% | -33.0% | 2.18% | 13.17倍 | 0.40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 |
| サンユウ | 46,500円 | +8.3% | -5.1% | 3.87% | 7.81倍 | 0.29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 |
| 大和重 | 161,600円 | -4.2% | -80.6% | 0.00% | 2126.32倍 | 0.69倍 |
|
鋳造品が主体。鋳物ホーロー浴槽と工作機械・船舶向け鋳物が２本柱。浴槽のＯＥＭ比率高い |
市場注目の銘柄
チャート関連のコラム
