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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/05/02 | 80 | 81 | 80 | 81 | +1 | +1.3% | 52,000 |
| 2017/05/01 | 78 | 80 | 78 | 80 | +2 | +2.6% | 78,000 |
| 2017/04/28 | 78 | 79 | 77 | 78 | -1 | -1.3% | 51,000 |
| 2017/04/27 | 78 | 79 | 78 | 79 | ±0 | ±0% | 22,000 |
| 2017/04/26 | 79 | 79 | 78 | 79 | +1 | +1.3% | 24,000 |
| 2017/04/25 | 77 | 78 | 77 | 78 | +1 | +1.3% | 17,000 |
| 2017/04/24 | 77 | 78 | 76 | 77 | ±0 | ±0% | 58,000 |
| 2017/04/21 | 78 | 79 | 76 | 77 | -1 | -1.3% | 44,000 |
| 2017/04/20 | 77 | 78 | 76 | 78 | +2 | +2.6% | 29,000 |
| 2017/04/19 | 74 | 76 | 74 | 76 | +2 | +2.7% | 20,000 |
| 2017/04/18 | 74 | 76 | 74 | 74 | ±0 | ±0% | 70,000 |
| 2017/04/17 | 73 | 74 | 73 | 74 | +2 | +2.8% | 21,000 |
| 2017/04/14 | 74 | 74 | 72 | 72 | -2 | -2.7% | 71,000 |
| 2017/04/13 | 72 | 74 | 72 | 74 | +1 | +1.4% | 60,000 |
| 2017/04/12 | 73 | 73 | 71 | 73 | -2 | -2.7% | 157,000 |
| 2017/04/11 | 73 | 75 | 73 | 75 | ±0 | ±0% | 30,000 |
| 2017/04/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 19,000 |
| 2017/04/07 | 73 | 75 | 73 | 75 | +3 | +4.2% | 50,000 |
| 2017/04/06 | 76 | 77 | 72 | 72 | -5 | -6.5% | 109,000 |
| 2017/04/05 | 76 | 77 | 76 | 77 | +1 | +1.3% | 47,000 |
| 2017/04/04 | 78 | 79 | 75 | 76 | -3 | -3.8% | 132,000 |
| 2017/04/03 | 79 | 80 | 79 | 79 | -1 | -1.3% | 73,000 |
| 2017/03/31 | 82 | 82 | 79 | 80 | -2 | -2.4% | 88,000 |
1951～
2000
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
