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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 81 | 82 | 80 | 82 | +1 | +1.2% | 150,000 |
| 2017/01/17 | 81 | 82 | 81 | 81 | +1 | +1.3% | 145,000 |
| 2017/01/16 | 84 | 84 | 80 | 80 | -4 | -4.8% | 249,000 |
| 2017/01/13 | 84 | 86 | 83 | 84 | ±0 | ±0% | 502,000 |
| 2017/01/12 | 84 | 88 | 81 | 84 | +1 | +1.2% | 1,104,000 |
| 2017/01/11 | 80 | 83 | 79 | 83 | +4 | +5.1% | 166,000 |
| 2017/01/10 | 80 | 81 | 78 | 79 | -1 | -1.3% | 141,000 |
| 2017/01/06 | 80 | 81 | 79 | 80 | -1 | -1.2% | 89,000 |
| 2017/01/05 | 80 | 83 | 79 | 81 | +2 | +2.5% | 284,000 |
| 2017/01/04 | 78 | 80 | 77 | 79 | +2 | +2.6% | 81,000 |
| 2016/12/30 | 76 | 79 | 76 | 77 | ±0 | ±0% | 69,000 |
| 2016/12/29 | 75 | 80 | 74 | 77 | +2 | +2.7% | 334,000 |
| 2016/12/28 | 75 | 75 | 75 | 75 | +1 | +1.4% | 38,000 |
| 2016/12/27 | 75 | 76 | 74 | 74 | -2 | -2.6% | 69,000 |
| 2016/12/26 | 78 | 78 | 74 | 76 | -2 | -2.6% | 223,000 |
| 2016/12/22 | 82 | 82 | 77 | 78 | -4 | -4.9% | 379,000 |
| 2016/12/21 | 78 | 85 | 78 | 82 | +4 | +5.1% | 619,000 |
| 2016/12/20 | 78 | 78 | 77 | 78 | +1 | +1.3% | 34,000 |
| 2016/12/19 | 78 | 78 | 76 | 77 | -1 | -1.3% | 78,000 |
| 2016/12/16 | 79 | 79 | 78 | 78 | ±0 | ±0% | 73,000 |
| 2016/12/15 | 80 | 81 | 78 | 78 | -3 | -3.7% | 153,000 |
| 2016/12/14 | 79 | 81 | 79 | 81 | ±0 | ±0% | 154,000 |
| 2016/12/13 | 81 | 81 | 80 | 81 | +1 | +1.3% | 83,000 |
| 2016/12/12 | 80 | 83 | 80 | 80 | +1 | +1.3% | 145,000 |
| 2016/12/09 | 79 | 79 | 78 | 79 | ±0 | ±0% | 23,000 |
| 2016/12/08 | 78 | 80 | 78 | 79 | +1 | +1.3% | 104,000 |
| 2016/12/07 | 79 | 80 | 77 | 78 | -1 | -1.3% | 165,000 |
| 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 |
2051～
2100
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
