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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 849 | 849 | 849 | 849 | -1 | -0.1% | 100 |
| 2018/07/20 | 845 | 850 | 845 | 850 | +2 | +0.2% | 200 |
| 2018/07/19 | 843 | 850 | 843 | 848 | +5 | +0.6% | 3,300 |
| 2018/07/18 | 849 | 849 | 834 | 843 | +3 | +0.4% | 1,200 |
| 2018/07/17 | 849 | 849 | 840 | 840 | -2 | -0.2% | 1,200 |
| 2018/07/13 | 829 | 842 | 828 | 842 | +9 | +1.1% | 1,200 |
| 2018/07/12 | 829 | 835 | 829 | 833 | -1 | -0.1% | 2,500 |
| 2018/07/11 | 826 | 834 | 826 | 834 | -5 | -0.6% | 600 |
| 2018/07/10 | 827 | 839 | 827 | 839 | +12 | +1.5% | 3,100 |
| 2018/07/09 | 826 | 827 | 826 | 827 | ±0 | ±0% | 1,500 |
| 2018/07/06 | 780 | 827 | 779 | 827 | +39 | +4.9% | 4,300 |
| 2018/07/05 | 811 | 811 | 765 | 788 | -29 | -3.5% | 6,400 |
| 2018/07/04 | 818 | 818 | 817 | 817 | -1 | -0.1% | 300 |
| 2018/07/03 | 807 | 818 | 806 | 818 | +4 | +0.5% | 2,100 |
| 2018/07/02 | 810 | 820 | 808 | 814 | -8 | -1% | 6,000 |
| 2018/06/29 | 823 | 824 | 818 | 822 | -3 | -0.4% | 9,500 |
| 2018/06/28 | 821 | 830 | 817 | 825 | -5 | -0.6% | 1,100 |
| 2018/06/27 | 845 | 845 | 830 | 830 | -17 | -2% | 2,800 |
| 2018/06/26 | 831 | 847 | 831 | 847 | +6 | +0.7% | 2,000 |
| 2018/06/25 | 851 | 851 | 835 | 841 | -9 | -1.1% | 2,500 |
| 2018/06/22 | 845 | 850 | 845 | 850 | -10 | -1.2% | 1,800 |
| 2018/06/21 | 849 | 860 | 849 | 860 | +9 | +1.1% | 3,100 |
| 2018/06/20 | 849 | 875 | 846 | 851 | +3 | +0.4% | 7,000 |
| 2018/06/19 | 875 | 875 | 848 | 848 | -13 | -1.5% | 4,500 |
| 2018/06/18 | 876 | 876 | 861 | 861 | -11 | -1.3% | 2,300 |
| 2018/06/15 | 890 | 893 | 870 | 872 | -21 | -2.4% | 19,000 |
| 2018/06/14 | 892 | 910 | 890 | 893 | -1 | -0.1% | 2,400 |
| 2018/06/13 | 894 | 894 | 894 | 894 | +4 | +0.4% | 100 |
| 2018/06/12 | 895 | 895 | 890 | 890 | +1 | +0.1% | 1,300 |
| 2018/06/11 | 882 | 889 | 882 | 889 | +1 | +0.1% | 200 |
| 2018/06/08 | 895 | 895 | 886 | 888 | -2 | -0.2% | 1,900 |
| 2018/06/07 | 895 | 895 | 890 | 890 | -2 | -0.2% | 1,600 |
| 2018/06/06 | 890 | 895 | 890 | 892 | -5 | -0.6% | 700 |
| 2018/06/05 | 898 | 898 | 882 | 897 | -3 | -0.3% | 9,800 |
| 2018/06/04 | 889 | 901 | 889 | 900 | +13 | +1.5% | 4,500 |
| 2018/06/01 | 892 | 892 | 887 | 887 | +4 | +0.5% | 3,300 |
| 2018/05/31 | 885 | 885 | 875 | 883 | +10 | +1.1% | 1,100 |
| 2018/05/30 | 878 | 899 | 869 | 873 | -12 | -1.4% | 6,200 |
| 2018/05/29 | 903 | 905 | 875 | 885 | -21 | -2.3% | 11,700 |
| 2018/05/28 | 908 | 908 | 901 | 906 | -2 | -0.2% | 1,300 |
| 2018/05/25 | 905 | 908 | 901 | 908 | +1 | +0.1% | 900 |
| 2018/05/24 | 911 | 911 | 907 | 907 | -9 | -1% | 2,400 |
| 2018/05/23 | 923 | 923 | 914 | 916 | -1 | -0.1% | 3,800 |
| 2018/05/22 | 925 | 933 | 915 | 917 | -1 | -0.1% | 11,800 |
| 2018/05/21 | 910 | 924 | 910 | 918 | +12 | +1.3% | 8,500 |
| 2018/05/18 | 899 | 906 | 899 | 906 | +1 | +0.1% | 1,000 |
| 2018/05/17 | 907 | 907 | 896 | 905 | +10 | +1.1% | 4,900 |
| 2018/05/16 | 895 | 915 | 894 | 895 | ±0 | ±0% | 6,400 |
| 2018/05/15 | 899 | 899 | 890 | 895 | ±0 | ±0% | 4,300 |
| 2018/05/14 | 901 | 901 | 891 | 895 | +9 | +1% | 8,900 |
1551～
1600
件表示中 / 3589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 | 91,300円 | +15.6% | +39.2% | 4.38% | 7.61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 | 79,200円 | -18.7% | -67.9% | 3.79% | 14.14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 | 113,400円 | +5.6% | -33.0% | 2.20% | 13.01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 | 46,100円 | +8.3% | -5.1% | 3.90% | 7.74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
