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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 929 | 929 | 920 | 923 | +3 | +0.3% | 3,000 |
| 2024/06/28 | 921 | 925 | 920 | 920 | ±0 | ±0% | 1,500 |
| 2024/06/27 | 920 | 920 | 918 | 920 | +9 | +1% | 900 |
| 2024/06/26 | 920 | 920 | 911 | 911 | -2 | -0.2% | 2,700 |
| 2024/06/25 | 916 | 925 | 913 | 913 | -9 | -1% | 8,000 |
| 2024/06/24 | 924 | 924 | 922 | 922 | +9 | +1% | 600 |
| 2024/06/21 | 922 | 922 | 913 | 913 | -2 | -0.2% | 2,400 |
| 2024/06/20 | 922 | 925 | 912 | 915 | -7 | -0.8% | 2,800 |
| 2024/06/19 | 925 | 925 | 922 | 922 | +1 | +0.1% | 700 |
| 2024/06/18 | 929 | 929 | 921 | 921 | -8 | -0.9% | 1,400 |
| 2024/06/17 | 920 | 931 | 919 | 929 | - | - | 1,700 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 925 | 925 | 925 | 925 | - | - | 100 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 916 | 925 | 916 | 925 | +8 | +0.9% | 600 |
| 2024/06/10 | 925 | 925 | 917 | 917 | -8 | -0.9% | 200 |
| 2024/06/07 | 916 | 925 | 916 | 925 | -1 | -0.1% | 200 |
| 2024/06/06 | 928 | 931 | 926 | 926 | +13 | +1.4% | 2,000 |
| 2024/06/05 | 929 | 929 | 902 | 913 | -17 | -1.8% | 3,100 |
| 2024/06/04 | 928 | 937 | 928 | 930 | ±0 | ±0% | 1,100 |
| 2024/06/03 | 939 | 939 | 930 | 930 | -9 | -1% | 600 |
| 2024/05/31 | 921 | 939 | 921 | 939 | +33 | +3.6% | 2,200 |
| 2024/05/30 | 903 | 918 | 903 | 906 | ±0 | ±0% | 2,100 |
| 2024/05/29 | 940 | 940 | 900 | 906 | -22 | -2.4% | 4,500 |
| 2024/05/28 | 943 | 943 | 928 | 928 | -16 | -1.7% | 3,700 |
| 2024/05/27 | 920 | 944 | 920 | 944 | +24 | +2.6% | 5,400 |
| 2024/05/24 | 900 | 920 | 900 | 920 | +15 | +1.7% | 9,100 |
| 2024/05/23 | 898 | 905 | 890 | 905 | +6 | +0.7% | 4,000 |
| 2024/05/22 | 900 | 909 | 899 | 899 | -6 | -0.7% | 1,700 |
| 2024/05/21 | 899 | 905 | 899 | 905 | +3 | +0.3% | 200 |
| 2024/05/20 | 899 | 923 | 899 | 902 | +5 | +0.6% | 1,600 |
| 2024/05/17 | 896 | 897 | 889 | 897 | -9 | -1% | 1,000 |
| 2024/05/16 | 909 | 909 | 902 | 906 | +16 | +1.8% | 1,100 |
| 2024/05/15 | 892 | 895 | 890 | 890 | +5 | +0.6% | 700 |
| 2024/05/14 | 913 | 914 | 871 | 885 | -28 | -3.1% | 7,600 |
| 2024/05/13 | 882 | 936 | 869 | 913 | +31 | +3.5% | 17,000 |
| 2024/05/10 | 876 | 882 | 872 | 882 | +6 | +0.7% | 300 |
| 2024/05/09 | 878 | 878 | 870 | 876 | -2 | -0.2% | 1,400 |
| 2024/05/08 | 862 | 882 | 862 | 878 | +17 | +2% | 800 |
| 2024/05/07 | 860 | 861 | 860 | 861 | +2 | +0.2% | 900 |
| 2024/05/02 | 857 | 859 | 857 | 859 | +3 | +0.4% | 400 |
| 2024/05/01 | 854 | 861 | 854 | 856 | +5 | +0.6% | 900 |
| 2024/04/30 | 862 | 863 | 851 | 851 | -14 | -1.6% | 2,100 |
| 2024/04/26 | 870 | 870 | 865 | 865 | +1 | +0.1% | 200 |
| 2024/04/25 | 864 | 871 | 864 | 864 | -3 | -0.3% | 2,000 |
| 2024/04/24 | 866 | 867 | 866 | 867 | +3 | +0.3% | 600 |
| 2024/04/23 | 862 | 864 | 862 | 864 | -1 | -0.1% | 1,200 |
| 2024/04/22 | 870 | 875 | 865 | 865 | -14 | -1.6% | 3,000 |
| 2024/04/19 | 870 | 881 | 867 | 879 | +8 | +0.9% | 2,200 |
| 2024/04/18 | 868 | 871 | 868 | 871 | +1 | +0.1% | 500 |
101～
150
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 | 90,300円 | +15.6% | +39.2% | 4.43% | 7.53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
