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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,025 | 1,031 | 985 | 1,001 | -34 | -3.3% | 29,700 |
| 2017/11/06 | 1,035 | 1,035 | 1,005 | 1,035 | -10 | -1% | 42,000 |
| 2017/11/02 | 1,049 | 1,054 | 1,009 | 1,045 | -4 | -0.4% | 32,500 |
| 2017/11/01 | 1,092 | 1,100 | 1,035 | 1,049 | -35 | -3.2% | 48,900 |
| 2017/10/31 | 1,099 | 1,139 | 1,044 | 1,084 | -11 | -1% | 89,800 |
| 2017/10/30 | 1,098 | 1,115 | 1,071 | 1,095 | +42 | +4% | 47,600 |
| 2017/10/27 | 1,061 | 1,091 | 1,036 | 1,053 | -8 | -0.8% | 32,100 |
| 2017/10/26 | 1,022 | 1,119 | 1,022 | 1,061 | +21 | +2% | 89,400 |
| 2017/10/25 | 1,055 | 1,084 | 1,011 | 1,040 | -28 | -2.6% | 116,600 |
| 2017/10/24 | 1,174 | 1,352 | 1,060 | 1,068 | -76 | -6.6% | 563,500 |
| 2017/10/23 | 1,069 | 1,144 | 1,030 | 1,144 | +150 | +15.1% | 147,400 |
| 2017/10/20 | 967 | 1,087 | 967 | 994 | +46 | +4.9% | 290,700 |
| 2017/10/19 | 958 | 962 | 948 | 948 | -8 | -0.8% | 15,500 |
| 2017/10/18 | 946 | 956 | 943 | 956 | +10 | +1.1% | 6,500 |
| 2017/10/17 | 951 | 953 | 931 | 946 | -4 | -0.4% | 7,800 |
| 2017/10/16 | 946 | 950 | 939 | 950 | +10 | +1.1% | 9,600 |
| 2017/10/13 | 921 | 945 | 921 | 940 | +19 | +2.1% | 7,600 |
| 2017/10/12 | 923 | 935 | 916 | 921 | -2 | -0.2% | 9,600 |
| 2017/10/11 | 930 | 931 | 922 | 923 | -8 | -0.9% | 5,300 |
| 2017/10/10 | 940 | 940 | 928 | 931 | -16 | -1.7% | 4,900 |
| 2017/10/06 | 944 | 953 | 942 | 947 | -4 | -0.4% | 4,300 |
| 2017/10/05 | 968 | 968 | 947 | 951 | -24 | -2.5% | 14,000 |
| 2017/10/04 | 970 | 976 | 970 | 975 | ±0 | ±0% | 5,400 |
| 2017/10/03 | 962 | 975 | 955 | 975 | +6 | +0.6% | 8,400 |
| 2017/10/02 | 970 | 974 | 966 | 969 | +7 | +0.7% | 4,500 |
| 2017/09/29 | 962 | 963 | 955 | 962 | +6 | +0.6% | 4,200 |
| 2017/09/28 | 976 | 976 | 950 | 956 | -21 | -2.1% | 11,000 |
| 2017/09/27 | 976 | 998 | 972 | 977 | +878 | +886.9% | 5,600 |
| 2017/09/26 | 99 | 99 | 97 | 99 | ±0 | ±0% | 87,000 |
| 2017/09/25 | 98 | 99 | 98 | 99 | ±0 | ±0% | 74,000 |
| 2017/09/22 | 102 | 102 | 98 | 99 | -4 | -3.9% | 151,000 |
| 2017/09/21 | 102 | 103 | 101 | 103 | +1 | +1% | 88,000 |
| 2017/09/20 | 103 | 104 | 102 | 102 | -1 | -1% | 75,000 |
| 2017/09/19 | 104 | 104 | 102 | 103 | +1 | +1% | 163,000 |
| 2017/09/15 | 102 | 103 | 101 | 102 | +1 | +1% | 55,000 |
| 2017/09/14 | 104 | 104 | 101 | 101 | -3 | -2.9% | 91,000 |
| 2017/09/13 | 101 | 104 | 101 | 104 | +2 | +2% | 76,000 |
| 2017/09/12 | 99 | 102 | 98 | 102 | +3 | +3% | 56,000 |
| 2017/09/11 | 97 | 99 | 97 | 99 | +2 | +2.1% | 40,000 |
| 2017/09/08 | 95 | 97 | 95 | 97 | +2 | +2.1% | 22,000 |
| 2017/09/07 | 98 | 98 | 95 | 95 | -4 | -4% | 135,000 |
| 2017/09/06 | 96 | 99 | 94 | 99 | ±0 | ±0% | 114,000 |
| 2017/09/05 | 103 | 104 | 98 | 99 | -4 | -3.9% | 322,000 |
| 2017/09/04 | 106 | 106 | 102 | 103 | -4 | -3.7% | 232,000 |
| 2017/09/01 | 107 | 108 | 106 | 107 | ±0 | ±0% | 99,000 |
| 2017/08/31 | 103 | 108 | 103 | 107 | +3 | +2.9% | 156,000 |
| 2017/08/30 | 103 | 104 | 102 | 104 | +1 | +1% | 31,000 |
| 2017/08/29 | 102 | 105 | 101 | 103 | ±0 | ±0% | 227,000 |
| 2017/08/28 | 103 | 103 | 101 | 103 | -1 | -1% | 167,000 |
| 2017/08/25 | 104 | 105 | 102 | 104 | -1 | -1% | 117,000 |
1851～
1900
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
