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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/11 | 895 | 899 | 886 | 886 | -2 | -0.2% | 10,300 |
| 2018/05/10 | 900 | 900 | 883 | 888 | -9 | -1% | 6,200 |
| 2018/05/09 | 899 | 900 | 897 | 897 | +7 | +0.8% | 2,000 |
| 2018/05/08 | 890 | 890 | 887 | 890 | +5 | +0.6% | 5,200 |
| 2018/05/07 | 880 | 890 | 880 | 885 | +5 | +0.6% | 1,500 |
| 2018/05/02 | 880 | 880 | 878 | 880 | -1 | -0.1% | 2,600 |
| 2018/05/01 | 880 | 884 | 879 | 881 | -5 | -0.6% | 5,800 |
| 2018/04/27 | 880 | 886 | 880 | 886 | +4 | +0.5% | 2,200 |
| 2018/04/26 | 888 | 894 | 879 | 882 | +3 | +0.3% | 4,900 |
| 2018/04/25 | 886 | 886 | 877 | 879 | -5 | -0.6% | 2,100 |
| 2018/04/24 | 883 | 889 | 878 | 884 | -6 | -0.7% | 6,700 |
| 2018/04/23 | 894 | 894 | 885 | 890 | +7 | +0.8% | 2,100 |
| 2018/04/20 | 881 | 901 | 880 | 883 | +2 | +0.2% | 5,400 |
| 2018/04/19 | 888 | 888 | 880 | 881 | -6 | -0.7% | 4,100 |
| 2018/04/18 | 886 | 887 | 880 | 887 | +1 | +0.1% | 3,800 |
| 2018/04/17 | 877 | 886 | 877 | 886 | +9 | +1% | 1,700 |
| 2018/04/16 | 884 | 890 | 871 | 877 | -28 | -3.1% | 10,600 |
| 2018/04/13 | 886 | 905 | 886 | 905 | +20 | +2.3% | 800 |
| 2018/04/12 | 891 | 891 | 885 | 885 | -10 | -1.1% | 2,100 |
| 2018/04/11 | 900 | 900 | 887 | 895 | -5 | -0.6% | 1,800 |
| 2018/04/10 | 901 | 901 | 900 | 900 | -2 | -0.2% | 1,300 |
| 2018/04/09 | 918 | 918 | 881 | 902 | -16 | -1.7% | 4,800 |
| 2018/04/06 | 919 | 919 | 914 | 918 | -1 | -0.1% | 800 |
1701～
1750
件表示中 / 3716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 | 91,400円 | +2.4% | -4.0% | 4.38% | 8.32倍 | 0.58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 | 141,500円 | +0.4% | +49.8% | 1.77% | 22.73倍 | 0.49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 | 82,600円 | -4.7% | +89.3% | 3.63% | 7.66倍 | 0.34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 | 107,600円 | -2.6% | -53.2% | 3.25% | 10.35倍 | 0.25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 | 50,800円 | +10.5% | -6.2% | 3.94% | 7.49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
