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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 54 | 54 | 53 | 53 | ±0 | ±0% | 19,000 |
| 2016/07/07 | 53 | 54 | 52 | 53 | -1 | -1.9% | 159,000 |
| 2016/07/06 | 54 | 54 | 53 | 54 | ±0 | ±0% | 28,000 |
| 2016/07/05 | 54 | 55 | 54 | 54 | -1 | -1.8% | 33,000 |
| 2016/07/04 | 54 | 55 | 54 | 55 | +1 | +1.9% | 27,000 |
| 2016/07/01 | 53 | 54 | 53 | 54 | +1 | +1.9% | 7,000 |
| 2016/06/30 | 54 | 54 | 53 | 53 | ±0 | ±0% | 66,000 |
| 2016/06/29 | 53 | 54 | 53 | 53 | ±0 | ±0% | 27,000 |
| 2016/06/28 | 53 | 54 | 52 | 53 | -1 | -1.9% | 37,000 |
| 2016/06/27 | 53 | 55 | 53 | 54 | +1 | +1.9% | 64,000 |
| 2016/06/24 | 57 | 57 | 52 | 53 | -4 | -7% | 83,000 |
| 2016/06/23 | 56 | 57 | 56 | 57 | ±0 | ±0% | 4,000 |
| 2016/06/22 | 58 | 58 | 56 | 57 | -1 | -1.7% | 15,000 |
| 2016/06/21 | 57 | 58 | 57 | 58 | +1 | +1.8% | 13,000 |
| 2016/06/20 | 57 | 58 | 57 | 57 | ±0 | ±0% | 26,000 |
| 2016/06/17 | 56 | 57 | 55 | 57 | +1 | +1.8% | 18,000 |
| 2016/06/16 | 57 | 57 | 55 | 56 | -2 | -3.4% | 59,000 |
| 2016/06/15 | 57 | 58 | 56 | 58 | +1 | +1.8% | 84,000 |
| 2016/06/14 | 60 | 60 | 56 | 57 | -3 | -5% | 130,000 |
| 2016/06/13 | 61 | 61 | 60 | 60 | -2 | -3.2% | 88,000 |
| 2016/06/10 | 62 | 63 | 62 | 62 | ±0 | ±0% | 7,000 |
| 2016/06/09 | 63 | 63 | 62 | 62 | -1 | -1.6% | 6,000 |
| 2016/06/08 | 62 | 63 | 61 | 63 | ±0 | ±0% | 26,000 |
| 2016/06/07 | 63 | 64 | 63 | 63 | -1 | -1.6% | 26,000 |
| 2016/06/06 | 63 | 65 | 63 | 64 | -1 | -1.5% | 19,000 |
| 2016/06/03 | 65 | 65 | 64 | 65 | ±0 | ±0% | 35,000 |
| 2016/06/02 | 66 | 67 | 65 | 65 | -1 | -1.5% | 25,000 |
| 2016/06/01 | 65 | 66 | 65 | 66 | ±0 | ±0% | 26,000 |
| 2016/05/31 | 63 | 66 | 63 | 66 | +3 | +4.8% | 24,000 |
| 2016/05/30 | 63 | 64 | 63 | 63 | ±0 | ±0% | 19,000 |
| 2016/05/27 | 63 | 63 | 62 | 63 | ±0 | ±0% | 17,000 |
| 2016/05/26 | 63 | 63 | 62 | 63 | +1 | +1.6% | 70,000 |
| 2016/05/25 | 62 | 63 | 62 | 62 | ±0 | ±0% | 8,000 |
| 2016/05/24 | 64 | 64 | 62 | 62 | -2 | -3.1% | 35,000 |
| 2016/05/23 | 63 | 64 | 63 | 64 | ±0 | ±0% | 6,000 |
| 2016/05/20 | 64 | 64 | 63 | 64 | ±0 | ±0% | 5,000 |
| 2016/05/19 | 63 | 64 | 63 | 64 | +1 | +1.6% | 18,000 |
| 2016/05/18 | 65 | 66 | 63 | 63 | -3 | -4.5% | 59,000 |
| 2016/05/17 | 66 | 66 | 64 | 66 | +1 | +1.5% | 7,000 |
| 2016/05/16 | 65 | 66 | 65 | 65 | ±0 | ±0% | 29,000 |
| 2016/05/13 | 68 | 68 | 65 | 65 | -3 | -4.4% | 70,000 |
| 2016/05/12 | 67 | 68 | 67 | 68 | ±0 | ±0% | 16,000 |
| 2016/05/11 | 68 | 69 | 68 | 68 | ±0 | ±0% | 21,000 |
| 2016/05/10 | 68 | 68 | 67 | 68 | +1 | +1.5% | 11,000 |
| 2016/05/09 | 66 | 68 | 66 | 67 | +1 | +1.5% | 24,000 |
| 2016/05/06 | 65 | 66 | 65 | 66 | ±0 | ±0% | 8,000 |
| 2016/05/02 | 66 | 66 | 65 | 66 | -1 | -1.5% | 40,000 |
| 2016/04/28 | 68 | 68 | 66 | 67 | -1 | -1.5% | 43,000 |
| 2016/04/27 | 68 | 68 | 68 | 68 | ±0 | ±0% | 5,000 |
| 2016/04/26 | 70 | 71 | 67 | 68 | -3 | -4.2% | 120,000 |
2051～
2100
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
