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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 85 | 86 | 85 | 85 | ±0 | ±0% | 79,000 |
| 2017/07/13 | 85 | 86 | 84 | 85 | +1 | +1.2% | 147,000 |
| 2017/07/12 | 85 | 86 | 84 | 84 | -2 | -2.3% | 204,000 |
| 2017/07/11 | 85 | 87 | 84 | 86 | ±0 | ±0% | 91,000 |
| 2017/07/10 | 88 | 88 | 83 | 86 | -1 | -1.1% | 121,000 |
| 2017/07/07 | 87 | 88 | 87 | 87 | -1 | -1.1% | 18,000 |
| 2017/07/06 | 88 | 88 | 86 | 88 | +1 | +1.1% | 46,000 |
| 2017/07/05 | 87 | 88 | 87 | 87 | +1 | +1.2% | 16,000 |
| 2017/07/04 | 88 | 89 | 86 | 86 | -2 | -2.3% | 63,000 |
| 2017/07/03 | 88 | 88 | 88 | 88 | +1 | +1.1% | 30,000 |
| 2017/06/30 | 84 | 88 | 84 | 87 | +1 | +1.2% | 94,000 |
| 2017/06/29 | 86 | 86 | 84 | 86 | +1 | +1.2% | 35,000 |
| 2017/06/28 | 84 | 86 | 84 | 85 | +1 | +1.2% | 85,000 |
| 2017/06/27 | 85 | 86 | 84 | 84 | -1 | -1.2% | 98,000 |
| 2017/06/26 | 83 | 85 | 82 | 85 | +2 | +2.4% | 83,000 |
| 2017/06/23 | 87 | 88 | 82 | 83 | -5 | -5.7% | 293,000 |
| 2017/06/22 | 90 | 90 | 86 | 88 | -1 | -1.1% | 309,000 |
| 2017/06/21 | 85 | 89 | 82 | 89 | +4 | +4.7% | 574,000 |
| 2017/06/20 | 86 | 88 | 85 | 85 | -2 | -2.3% | 31,000 |
| 2017/06/19 | 88 | 88 | 85 | 87 | -1 | -1.1% | 181,000 |
| 2017/06/16 | 86 | 90 | 85 | 88 | +1 | +1.1% | 942,000 |
| 2017/06/15 | 78 | 88 | 78 | 87 | +9 | +11.5% | 1,443,000 |
| 2017/06/14 | 77 | 79 | 77 | 78 | ±0 | ±0% | 103,000 |
| 2017/06/13 | 78 | 78 | 76 | 78 | ±0 | ±0% | 94,000 |
| 2017/06/12 | 79 | 79 | 78 | 78 | ±0 | ±0% | 38,000 |
| 2017/06/09 | 78 | 79 | 78 | 78 | -1 | -1.3% | 10,000 |
| 2017/06/08 | 78 | 79 | 78 | 79 | +1 | +1.3% | 11,000 |
| 2017/06/07 | 78 | 79 | 78 | 78 | +1 | +1.3% | 34,000 |
| 2017/06/06 | 78 | 79 | 76 | 77 | -2 | -2.5% | 105,000 |
| 2017/06/05 | 79 | 79 | 77 | 79 | ±0 | ±0% | 43,000 |
| 2017/06/02 | 78 | 79 | 78 | 79 | +2 | +2.6% | 28,000 |
| 2017/06/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 11,000 |
| 2017/05/31 | 77 | 78 | 77 | 78 | +1 | +1.3% | 28,000 |
| 2017/05/30 | 77 | 78 | 76 | 77 | -1 | -1.3% | 28,000 |
| 2017/05/29 | 77 | 78 | 77 | 78 | ±0 | ±0% | 7,000 |
| 2017/05/26 | 78 | 79 | 77 | 78 | ±0 | ±0% | 36,000 |
| 2017/05/25 | 78 | 78 | 78 | 78 | -1 | -1.3% | 42,000 |
| 2017/05/24 | 80 | 80 | 78 | 79 | ±0 | ±0% | 79,000 |
| 2017/05/23 | 81 | 81 | 79 | 79 | -1 | -1.3% | 17,000 |
| 2017/05/22 | 79 | 81 | 79 | 80 | +1 | +1.3% | 35,000 |
| 2017/05/19 | 78 | 79 | 78 | 79 | +1 | +1.3% | 66,000 |
| 2017/05/18 | 77 | 78 | 76 | 78 | -2 | -2.5% | 115,000 |
| 2017/05/17 | 83 | 84 | 80 | 80 | -4 | -4.8% | 131,000 |
| 2017/05/16 | 84 | 84 | 83 | 84 | +1 | +1.2% | 18,000 |
| 2017/05/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 63,000 |
| 2017/05/12 | 88 | 88 | 83 | 83 | -5 | -5.7% | 155,000 |
| 2017/05/11 | 87 | 88 | 86 | 88 | +1 | +1.1% | 79,000 |
| 2017/05/10 | 85 | 88 | 84 | 87 | +4 | +4.8% | 279,000 |
| 2017/05/09 | 83 | 83 | 82 | 83 | +1 | +1.2% | 52,000 |
| 2017/05/08 | 81 | 83 | 81 | 82 | +1 | +1.2% | 85,000 |
1801～
1850
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 | 111,900円 | +5.6% | -33.0% | 2.23% | 12.84倍 | 0.39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 | 46,000円 | +8.3% | -5.1% | 3.91% | 7.72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
該当銘柄がありません
チャート関連のコラム
