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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 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 |
1951～
2000
件表示中 / 3758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 | 94,700円 | +2.4% | -4.0% | - | - | - |
|
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 |
| 日金属 | 74,500円 | +4.1% | - | 0.00% | 9.97倍 | 0.18倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 日鋳造 | 87,200円 | -4.7% | +89.3% | 3.44% | 8.08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 | 122,000円 | -2.6% | -53.2% | 2.87% | 11.78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% | 7.94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
