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 |
|---|---|---|---|---|---|---|---|
| 2016/11/01 | 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 |
| 2016/09/21 | 61 | 62 | 61 | 62 | +1 | +1.6% | 11,000 |
| 2016/09/20 | 61 | 62 | 61 | 61 | -1 | -1.6% | 17,000 |
| 2016/09/16 | 62 | 62 | 62 | 62 | +1 | +1.6% | 6,000 |
| 2016/09/15 | 63 | 63 | 60 | 61 | -2 | -3.2% | 73,000 |
| 2016/09/14 | 63 | 63 | 62 | 63 | ±0 | ±0% | 13,000 |
| 2016/09/13 | 64 | 64 | 63 | 63 | -1 | -1.6% | 22,000 |
| 2016/09/12 | 64 | 64 | 64 | 64 | +1 | +1.6% | 4,000 |
| 2016/09/09 | 63 | 64 | 63 | 63 | -1 | -1.6% | 33,000 |
| 2016/09/08 | 64 | 64 | 63 | 64 | ±0 | ±0% | 40,000 |
| 2016/09/07 | 63 | 64 | 63 | 64 | ±0 | ±0% | 2,000 |
| 2016/09/06 | 64 | 64 | 63 | 64 | ±0 | ±0% | 35,000 |
| 2016/09/05 | 64 | 64 | 63 | 64 | +1 | +1.6% | 26,000 |
| 2016/09/02 | 64 | 64 | 63 | 63 | -1 | -1.6% | 37,000 |
| 2016/09/01 | 64 | 65 | 63 | 64 | ±0 | ±0% | 13,000 |
| 2016/08/31 | 64 | 65 | 63 | 64 | ±0 | ±0% | 51,000 |
| 2016/08/30 | 64 | 64 | 63 | 64 | +1 | +1.6% | 4,000 |
| 2016/08/29 | 63 | 63 | 63 | 63 | +1 | +1.6% | 5,000 |
| 2016/08/26 | 62 | 63 | 62 | 62 | -1 | -1.6% | 9,000 |
| 2016/08/25 | 62 | 63 | 62 | 63 | -1 | -1.6% | 12,000 |
| 2016/08/24 | 62 | 64 | 62 | 64 | - | - | 15,000 |
| 2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/22 | 63 | 63 | 63 | 63 | +1 | +1.6% | 5,000 |
| 2016/08/19 | 63 | 63 | 62 | 62 | ±0 | ±0% | 25,000 |
2101～
2150
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
