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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 76 | 79 | 76 | 79 | +5 | +6.8% | 216,000 |
| 2016/12/05 | 75 | 75 | 73 | 74 | -1 | -1.3% | 45,000 |
| 2016/12/02 | 76 | 76 | 72 | 75 | -1 | -1.3% | 143,000 |
| 2016/12/01 | 77 | 78 | 76 | 76 | -1 | -1.3% | 59,000 |
| 2016/11/30 | 77 | 77 | 75 | 77 | +1 | +1.3% | 63,000 |
| 2016/11/29 | 74 | 76 | 74 | 76 | +1 | +1.3% | 71,000 |
| 2016/11/28 | 74 | 75 | 73 | 75 | +2 | +2.7% | 66,000 |
| 2016/11/25 | 77 | 77 | 73 | 73 | -5 | -6.4% | 329,000 |
| 2016/11/24 | 74 | 82 | 73 | 78 | +5 | +6.8% | 872,000 |
| 2016/11/22 | 74 | 74 | 72 | 73 | ±0 | ±0% | 116,000 |
| 2016/11/21 | 70 | 75 | 70 | 73 | +3 | +4.3% | 263,000 |
| 2016/11/18 | 71 | 71 | 69 | 70 | ±0 | ±0% | 55,000 |
| 2016/11/17 | 70 | 71 | 69 | 70 | +1 | +1.4% | 27,000 |
| 2016/11/16 | 70 | 71 | 69 | 69 | ±0 | ±0% | 37,000 |
| 2016/11/15 | 70 | 70 | 69 | 69 | ±0 | ±0% | 75,000 |
| 2016/11/14 | 67 | 71 | 67 | 69 | +2 | +3% | 106,000 |
| 2016/11/11 | 66 | 69 | 66 | 67 | ±0 | ±0% | 66,000 |
| 2016/11/10 | 66 | 67 | 66 | 67 | +2 | +3.1% | 21,000 |
| 2016/11/09 | 67 | 67 | 61 | 65 | -2 | -3% | 95,000 |
| 2016/11/08 | 67 | 67 | 66 | 67 | ±0 | ±0% | 8,000 |
| 2016/11/07 | 65 | 67 | 65 | 67 | +1 | +1.5% | 57,000 |
| 2016/11/04 | 66 | 66 | 64 | 66 | ±0 | ±0% | 81,000 |
| 2016/11/02 | 69 | 69 | 65 | 66 | -3 | -4.3% | 108,000 |
| 2016/11/01 | 71 | 74 | 69 | 69 | +1 | +1.5% | 317,000 |
| 2016/10/31 | 69 | 70 | 68 | 68 | ±0 | ±0% | 235,000 |
| 2016/10/28 | 68 | 69 | 68 | 68 | ±0 | ±0% | 34,000 |
| 2016/10/27 | 67 | 68 | 67 | 68 | ±0 | ±0% | 18,000 |
| 2016/10/26 | 68 | 68 | 68 | 68 | ±0 | ±0% | 10,000 |
| 2016/10/25 | 68 | 68 | 67 | 68 | ±0 | ±0% | 51,000 |
| 2016/10/24 | 69 | 69 | 68 | 68 | ±0 | ±0% | 26,000 |
| 2016/10/21 | 68 | 68 | 68 | 68 | ±0 | ±0% | 14,000 |
| 2016/10/20 | 69 | 69 | 67 | 68 | ±0 | ±0% | 43,000 |
| 2016/10/19 | 70 | 70 | 67 | 68 | -1 | -1.4% | 92,000 |
| 2016/10/18 | 68 | 70 | 68 | 69 | +1 | +1.5% | 31,000 |
| 2016/10/17 | 68 | 69 | 68 | 68 | ±0 | ±0% | 14,000 |
| 2016/10/14 | 68 | 68 | 67 | 68 | ±0 | ±0% | 27,000 |
| 2016/10/13 | 67 | 69 | 67 | 68 | ±0 | ±0% | 89,000 |
| 2016/10/12 | 69 | 69 | 66 | 68 | -1 | -1.4% | 159,000 |
| 2016/10/11 | 65 | 71 | 65 | 69 | +4 | +6.2% | 419,000 |
| 2016/10/07 | 66 | 66 | 63 | 65 | -1 | -1.5% | 67,000 |
| 2016/10/06 | 66 | 66 | 65 | 66 | ±0 | ±0% | 71,000 |
| 2016/10/05 | 64 | 68 | 64 | 66 | +2 | +3.1% | 107,000 |
| 2016/10/04 | 64 | 64 | 63 | 64 | +1 | +1.6% | 9,000 |
| 2016/10/03 | 63 | 63 | 63 | 63 | +1 | +1.6% | 21,000 |
| 2016/09/30 | 62 | 63 | 62 | 62 | -1 | -1.6% | 10,000 |
| 2016/09/29 | 63 | 63 | 63 | 63 | +1 | +1.6% | 15,000 |
| 2016/09/28 | 62 | 62 | 62 | 62 | ±0 | ±0% | 3,000 |
| 2016/09/27 | 62 | 63 | 62 | 62 | -1 | -1.6% | 21,000 |
| 2016/09/26 | 62 | 63 | 62 | 63 | +1 | +1.6% | 10,000 |
| 2016/09/23 | 63 | 63 | 62 | 62 | ±0 | ±0% | 12,000 |
1951～
2000
件表示中 / 3589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 | 91,300円 | +15.6% | +39.2% | 4.38% | 7.61倍 | 0.61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 |
| 日鋳造 | 79,200円 | -18.7% | -67.9% | 3.79% | 14.14倍 | 0.33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 |
| 鋳鉄管 | 113,400円 | +5.6% | -33.0% | 2.20% | 13.01倍 | 0.40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 |
| サンユウ | 46,100円 | +8.3% | -5.1% | 3.90% | 7.74倍 | 0.29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 |
| 大和重 | 161,600円 | -4.2% | -80.6% | 0.00% | 2126.32倍 | 0.69倍 |
|
鋳造品が主体。鋳物ホーロー浴槽と工作機械・船舶向け鋳物が２本柱。浴槽のＯＥＭ比率高い |
市場注目の銘柄
チャート関連のコラム
