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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 69 | 71 | 69 | 71 | +1 | +1.4% | 46,000 |
| 2016/04/22 | 69 | 70 | 68 | 70 | ±0 | ±0% | 38,000 |
| 2016/04/21 | 69 | 70 | 68 | 70 | +2 | +2.9% | 45,000 |
| 2016/04/20 | 67 | 69 | 67 | 68 | +1 | +1.5% | 71,000 |
| 2016/04/19 | 66 | 67 | 66 | 67 | +2 | +3.1% | 18,000 |
| 2016/04/18 | 68 | 68 | 65 | 65 | -4 | -5.8% | 77,000 |
| 2016/04/15 | 68 | 69 | 68 | 69 | +1 | +1.5% | 51,000 |
| 2016/04/14 | 71 | 71 | 68 | 68 | -2 | -2.9% | 78,000 |
| 2016/04/13 | 70 | 71 | 70 | 70 | ±0 | ±0% | 95,000 |
| 2016/04/12 | 68 | 70 | 68 | 70 | +2 | +2.9% | 36,000 |
| 2016/04/11 | 65 | 69 | 65 | 68 | +3 | +4.6% | 80,000 |
| 2016/04/08 | 61 | 65 | 61 | 65 | +3 | +4.8% | 80,000 |
| 2016/04/07 | 62 | 63 | 61 | 62 | ±0 | ±0% | 26,000 |
| 2016/04/06 | 62 | 63 | 61 | 62 | -1 | -1.6% | 72,000 |
| 2016/04/05 | 67 | 67 | 63 | 63 | -6 | -8.7% | 108,000 |
| 2016/04/04 | 67 | 69 | 67 | 69 | ±0 | ±0% | 5,000 |
| 2016/04/01 | 70 | 70 | 67 | 69 | -1 | -1.4% | 68,000 |
| 2016/03/31 | 70 | 70 | 69 | 70 | +1 | +1.4% | 9,000 |
| 2016/03/30 | 70 | 70 | 69 | 69 | -1 | -1.4% | 4,000 |
| 2016/03/29 | 71 | 71 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2016/03/28 | 71 | 72 | 70 | 70 | -2 | -2.8% | 22,000 |
| 2016/03/25 | 70 | 72 | 69 | 72 | +2 | +2.9% | 67,000 |
| 2016/03/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 23,000 |
| 2016/03/23 | 71 | 71 | 71 | 71 | +1 | +1.4% | 20,000 |
| 2016/03/22 | 70 | 71 | 69 | 70 | ±0 | ±0% | 20,000 |
| 2016/03/18 | 71 | 71 | 69 | 70 | ±0 | ±0% | 83,000 |
| 2016/03/17 | 73 | 77 | 70 | 70 | -3 | -4.1% | 266,000 |
| 2016/03/16 | 73 | 73 | 73 | 73 | ±0 | ±0% | 8,000 |
| 2016/03/15 | 72 | 75 | 72 | 73 | +1 | +1.4% | 86,000 |
| 2016/03/14 | 71 | 72 | 70 | 72 | +2 | +2.9% | 29,000 |
| 2016/03/11 | 69 | 71 | 69 | 70 | ±0 | ±0% | 20,000 |
| 2016/03/10 | 70 | 71 | 70 | 70 | +1 | +1.4% | 43,000 |
| 2016/03/09 | 71 | 71 | 68 | 69 | -4 | -5.5% | 163,000 |
| 2016/03/08 | 71 | 75 | 71 | 73 | +3 | +4.3% | 210,000 |
| 2016/03/07 | 70 | 71 | 69 | 70 | +2 | +2.9% | 68,000 |
| 2016/03/04 | 67 | 69 | 66 | 68 | +1 | +1.5% | 108,000 |
| 2016/03/03 | 66 | 68 | 66 | 67 | +1 | +1.5% | 92,000 |
| 2016/03/02 | 66 | 68 | 66 | 66 | +2 | +3.1% | 74,000 |
| 2016/03/01 | 63 | 64 | 63 | 64 | +1 | +1.6% | 31,000 |
| 2016/02/29 | 63 | 64 | 63 | 63 | +1 | +1.6% | 39,000 |
| 2016/02/26 | 61 | 68 | 61 | 62 | -1 | -1.6% | 511,000 |
| 2016/02/25 | 61 | 63 | 61 | 63 | +1 | +1.6% | 34,000 |
| 2016/02/24 | 62 | 63 | 61 | 62 | ±0 | ±0% | 38,000 |
| 2016/02/23 | 60 | 64 | 60 | 62 | +2 | +3.3% | 137,000 |
| 2016/02/22 | 58 | 61 | 58 | 60 | +1 | +1.7% | 91,000 |
| 2016/02/19 | 57 | 59 | 57 | 59 | ±0 | ±0% | 37,000 |
| 2016/02/18 | 58 | 59 | 58 | 59 | +1 | +1.7% | 85,000 |
| 2016/02/17 | 56 | 58 | 56 | 58 | +2 | +3.6% | 20,000 |
| 2016/02/16 | 56 | 59 | 55 | 56 | ±0 | ±0% | 71,000 |
| 2016/02/15 | 56 | 57 | 54 | 56 | +4 | +7.7% | 90,000 |
2101～
2150
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
