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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 84 | 84 | 82 | 82 | -2 | -2.4% | 100,000 |
| 2017/03/29 | 84 | 85 | 83 | 84 | +1 | +1.2% | 52,000 |
| 2017/03/28 | 82 | 83 | 82 | 83 | +1 | +1.2% | 68,000 |
| 2017/03/27 | 85 | 86 | 82 | 82 | -3 | -3.5% | 107,000 |
| 2017/03/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 24,000 |
| 2017/03/23 | 85 | 86 | 84 | 84 | -1 | -1.2% | 62,000 |
| 2017/03/22 | 85 | 86 | 84 | 85 | -2 | -2.3% | 90,000 |
| 2017/03/21 | 87 | 88 | 86 | 87 | -1 | -1.1% | 67,000 |
| 2017/03/17 | 89 | 89 | 88 | 88 | -1 | -1.1% | 22,000 |
| 2017/03/16 | 86 | 89 | 86 | 89 | +4 | +4.7% | 118,000 |
| 2017/03/15 | 91 | 91 | 85 | 85 | -6 | -6.6% | 339,000 |
| 2017/03/14 | 92 | 92 | 91 | 91 | ±0 | ±0% | 41,000 |
| 2017/03/13 | 92 | 92 | 90 | 91 | ±0 | ±0% | 112,000 |
| 2017/03/10 | 90 | 92 | 90 | 91 | +1 | +1.1% | 55,000 |
| 2017/03/09 | 93 | 93 | 89 | 90 | -3 | -3.2% | 372,000 |
| 2017/03/08 | 96 | 96 | 93 | 93 | -4 | -4.1% | 302,000 |
| 2017/03/07 | 98 | 98 | 96 | 97 | -1 | -1% | 150,000 |
| 2017/03/06 | 98 | 99 | 97 | 98 | ±0 | ±0% | 55,000 |
| 2017/03/03 | 97 | 99 | 97 | 98 | ±0 | ±0% | 246,000 |
| 2017/03/02 | 95 | 98 | 93 | 98 | +4 | +4.3% | 596,000 |
| 2017/03/01 | 95 | 96 | 93 | 94 | ±0 | ±0% | 200,000 |
| 2017/02/28 | 96 | 96 | 94 | 94 | -2 | -2.1% | 234,000 |
| 2017/02/27 | 91 | 96 | 90 | 96 | +5 | +5.5% | 437,000 |
| 2017/02/24 | 90 | 91 | 89 | 91 | +1 | +1.1% | 161,000 |
| 2017/02/23 | 93 | 95 | 89 | 90 | -4 | -4.3% | 332,000 |
| 2017/02/22 | 91 | 94 | 91 | 94 | +4 | +4.4% | 360,000 |
| 2017/02/21 | 88 | 92 | 88 | 90 | +3 | +3.4% | 475,000 |
| 2017/02/20 | 88 | 88 | 87 | 87 | ±0 | ±0% | 50,000 |
| 2017/02/17 | 86 | 88 | 85 | 87 | +1 | +1.2% | 75,000 |
| 2017/02/16 | 87 | 87 | 86 | 86 | -1 | -1.1% | 49,000 |
| 2017/02/15 | 87 | 87 | 87 | 87 | +1 | +1.2% | 20,000 |
| 2017/02/14 | 86 | 89 | 86 | 86 | ±0 | ±0% | 126,000 |
| 2017/02/13 | 87 | 87 | 86 | 86 | ±0 | ±0% | 52,000 |
| 2017/02/10 | 86 | 88 | 86 | 86 | ±0 | ±0% | 132,000 |
| 2017/02/09 | 86 | 87 | 85 | 86 | ±0 | ±0% | 98,000 |
| 2017/02/08 | 86 | 86 | 85 | 86 | ±0 | ±0% | 95,000 |
| 2017/02/07 | 83 | 86 | 83 | 86 | +2 | +2.4% | 78,000 |
| 2017/02/06 | 83 | 84 | 83 | 84 | +2 | +2.4% | 62,000 |
| 2017/02/03 | 86 | 86 | 82 | 82 | -2 | -2.4% | 131,000 |
| 2017/02/02 | 86 | 87 | 84 | 84 | -3 | -3.4% | 301,000 |
| 2017/02/01 | 85 | 89 | 83 | 87 | +5 | +6.1% | 651,000 |
| 2017/01/31 | 86 | 90 | 82 | 82 | -4 | -4.7% | 665,000 |
| 2017/01/30 | 85 | 86 | 84 | 86 | +1 | +1.2% | 124,000 |
| 2017/01/27 | 84 | 85 | 84 | 85 | +1 | +1.2% | 75,000 |
| 2017/01/26 | 84 | 84 | 83 | 84 | +1 | +1.2% | 113,000 |
| 2017/01/25 | 83 | 84 | 82 | 83 | ±0 | ±0% | 44,000 |
| 2017/01/24 | 83 | 84 | 82 | 83 | ±0 | ±0% | 62,000 |
| 2017/01/23 | 82 | 83 | 82 | 83 | ±0 | ±0% | 44,000 |
| 2017/01/20 | 83 | 83 | 82 | 83 | ±0 | ±0% | 70,000 |
| 2017/01/19 | 83 | 83 | 82 | 83 | +1 | +1.2% | 32,000 |
2001～
2050
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
