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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 106 | 106 | 104 | 105 | -1 | -0.9% | 71,000 |
| 2017/08/23 | 106 | 107 | 104 | 106 | +1 | +1% | 122,000 |
| 2017/08/22 | 104 | 106 | 104 | 105 | +1 | +1% | 80,000 |
| 2017/08/21 | 106 | 106 | 103 | 104 | -1 | -1% | 117,000 |
| 2017/08/18 | 105 | 107 | 104 | 105 | -4 | -3.7% | 180,000 |
| 2017/08/17 | 109 | 112 | 108 | 109 | ±0 | ±0% | 122,000 |
| 2017/08/16 | 106 | 109 | 106 | 109 | +4 | +3.8% | 238,000 |
| 2017/08/15 | 104 | 105 | 102 | 105 | +2 | +1.9% | 159,000 |
| 2017/08/14 | 102 | 105 | 102 | 103 | -3 | -2.8% | 256,000 |
| 2017/08/10 | 108 | 109 | 104 | 106 | -1 | -0.9% | 291,000 |
| 2017/08/09 | 115 | 116 | 106 | 107 | -8 | -7% | 766,000 |
| 2017/08/08 | 115 | 125 | 112 | 115 | ±0 | ±0% | 1,994,000 |
| 2017/08/07 | 114 | 123 | 111 | 115 | +3 | +2.7% | 1,731,000 |
| 2017/08/04 | 112 | 113 | 108 | 112 | ±0 | ±0% | 597,000 |
| 2017/08/03 | 105 | 117 | 104 | 112 | +9 | +8.7% | 2,351,000 |
| 2017/08/02 | 102 | 105 | 102 | 103 | +1 | +1% | 286,000 |
| 2017/08/01 | 108 | 109 | 102 | 102 | -5 | -4.7% | 1,055,000 |
| 2017/07/31 | 100 | 135 | 100 | 107 | +6 | +5.9% | 8,053,000 |
| 2017/07/28 | 101 | 109 | 99 | 101 | +1 | +1% | 946,000 |
| 2017/07/27 | 106 | 106 | 99 | 100 | -6 | -5.7% | 683,000 |
| 2017/07/26 | 114 | 115 | 106 | 106 | -9 | -7.8% | 776,000 |
| 2017/07/25 | 114 | 116 | 108 | 115 | -1 | -0.9% | 1,731,000 |
| 2017/07/24 | 94 | 124 | 93 | 116 | +20 | +20.8% | 10,104,000 |
| 2017/07/21 | 85 | 110 | 85 | 96 | +11 | +12.9% | 10,151,000 |
| 2017/07/20 | 84 | 85 | 83 | 85 | +1 | +1.2% | 24,000 |
| 2017/07/19 | 84 | 84 | 83 | 84 | ±0 | ±0% | 51,000 |
| 2017/07/18 | 86 | 86 | 84 | 84 | -1 | -1.2% | 43,000 |
| 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 |
1901～
1950
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
