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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,012 | 1,050 | 1,012 | 1,037 | +27 | +2.7% | 22,000 |
| 2018/01/11 | 995 | 1,015 | 990 | 1,010 | +15 | +1.5% | 15,400 |
| 2018/01/10 | 982 | 1,014 | 980 | 995 | +15 | +1.5% | 28,200 |
| 2018/01/09 | 976 | 985 | 976 | 980 | +5 | +0.5% | 13,300 |
| 2018/01/05 | 977 | 977 | 963 | 975 | +7 | +0.7% | 9,400 |
| 2018/01/04 | 964 | 978 | 964 | 968 | +4 | +0.4% | 7,800 |
| 2017/12/29 | 961 | 972 | 961 | 964 | -1 | -0.1% | 3,500 |
| 2017/12/28 | 954 | 967 | 954 | 965 | +11 | +1.2% | 2,300 |
| 2017/12/27 | 961 | 972 | 952 | 954 | -18 | -1.9% | 9,400 |
| 2017/12/26 | 974 | 974 | 960 | 972 | -2 | -0.2% | 14,000 |
| 2017/12/25 | 976 | 984 | 974 | 974 | -2 | -0.2% | 15,800 |
| 2017/12/22 | 987 | 988 | 961 | 976 | +1 | +0.1% | 30,400 |
| 2017/12/21 | 949 | 975 | 934 | 975 | +55 | +6% | 36,700 |
| 2017/12/20 | 927 | 929 | 918 | 920 | -7 | -0.8% | 6,800 |
| 2017/12/19 | 917 | 939 | 917 | 927 | +11 | +1.2% | 8,100 |
| 2017/12/18 | 928 | 932 | 914 | 916 | -12 | -1.3% | 2,400 |
| 2017/12/15 | 930 | 938 | 910 | 928 | -3 | -0.3% | 11,900 |
| 2017/12/14 | 919 | 936 | 919 | 931 | +5 | +0.5% | 4,000 |
| 2017/12/13 | 914 | 928 | 913 | 926 | +15 | +1.6% | 4,200 |
| 2017/12/12 | 910 | 918 | 905 | 911 | +1 | +0.1% | 4,000 |
| 2017/12/11 | 906 | 915 | 905 | 910 | ±0 | ±0% | 4,600 |
| 2017/12/08 | 911 | 911 | 910 | 910 | +2 | +0.2% | 1,900 |
| 2017/12/07 | 912 | 912 | 900 | 908 | ±0 | ±0% | 13,400 |
| 2017/12/06 | 902 | 909 | 898 | 908 | +6 | +0.7% | 4,800 |
| 2017/12/05 | 909 | 915 | 900 | 902 | -12 | -1.3% | 12,100 |
| 2017/12/04 | 945 | 945 | 911 | 914 | -35 | -3.7% | 24,200 |
| 2017/12/01 | 935 | 955 | 933 | 949 | +17 | +1.8% | 9,900 |
| 2017/11/30 | 933 | 935 | 923 | 932 | +6 | +0.6% | 9,400 |
| 2017/11/29 | 921 | 930 | 919 | 926 | +8 | +0.9% | 3,000 |
| 2017/11/28 | 930 | 932 | 918 | 918 | -4 | -0.4% | 5,000 |
| 2017/11/27 | 937 | 937 | 922 | 922 | -14 | -1.5% | 5,600 |
| 2017/11/24 | 932 | 940 | 931 | 936 | +7 | +0.8% | 5,600 |
| 2017/11/22 | 926 | 937 | 926 | 929 | +4 | +0.4% | 7,100 |
| 2017/11/21 | 927 | 927 | 920 | 925 | +6 | +0.7% | 3,200 |
| 2017/11/20 | 905 | 934 | 905 | 919 | +19 | +2.1% | 11,200 |
| 2017/11/17 | 901 | 904 | 890 | 900 | -1 | -0.1% | 11,500 |
| 2017/11/16 | 889 | 907 | 881 | 901 | +13 | +1.5% | 16,400 |
| 2017/11/15 | 922 | 923 | 885 | 888 | -43 | -4.6% | 26,300 |
| 2017/11/14 | 958 | 958 | 928 | 931 | -33 | -3.4% | 18,600 |
| 2017/11/13 | 975 | 975 | 941 | 964 | -11 | -1.1% | 16,400 |
| 2017/11/10 | 972 | 983 | 964 | 975 | +3 | +0.3% | 6,300 |
| 2017/11/09 | 986 | 1,007 | 961 | 972 | -18 | -1.8% | 22,700 |
| 2017/11/08 | 995 | 1,007 | 981 | 990 | -11 | -1.1% | 9,900 |
| 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 |
1851～
1900
件表示中 / 3759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 | 94,100円 | +2.4% | -4.0% | 4.25% | 8.56倍 | 0.60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 |
| イボキン | 131,800円 | +8.7% | +0.4% | 2.43% | 7.78倍 | 0.96倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 日鋳造 | 87,300円 | -4.7% | +89.3% | 3.44% | 8.09倍 | 0.35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 | 121,300円 | -2.6% | -53.2% | 2.89% | 11.71倍 | 0.28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 | 53,900円 | +10.5% | -6.2% | 3.71% | 7.95倍 | 0.33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
