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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 90 | 91 | 90 | 90 | ±0 | ±0% | 21,000 |
| 2015/11/26 | 89 | 90 | 88 | 90 | ±0 | ±0% | 39,000 |
| 2015/11/25 | 89 | 90 | 88 | 90 | +2 | +2.3% | 21,000 |
| 2015/11/24 | 87 | 90 | 87 | 88 | +1 | +1.1% | 69,000 |
| 2015/11/20 | 87 | 88 | 87 | 87 | -2 | -2.2% | 32,000 |
| 2015/11/19 | 88 | 89 | 87 | 89 | +3 | +3.5% | 40,000 |
| 2015/11/18 | 87 | 87 | 86 | 86 | ±0 | ±0% | 17,000 |
| 2015/11/17 | 87 | 87 | 86 | 86 | ±0 | ±0% | 33,000 |
| 2015/11/16 | 87 | 88 | 86 | 86 | -2 | -2.3% | 70,000 |
| 2015/11/13 | 88 | 89 | 88 | 88 | -1 | -1.1% | 32,000 |
| 2015/11/12 | 90 | 90 | 89 | 89 | -1 | -1.1% | 30,000 |
| 2015/11/11 | 92 | 92 | 90 | 90 | -1 | -1.1% | 60,000 |
| 2015/11/10 | 91 | 93 | 91 | 91 | ±0 | ±0% | 49,000 |
| 2015/11/09 | 90 | 91 | 89 | 91 | +2 | +2.2% | 50,000 |
| 2015/11/06 | 87 | 90 | 87 | 89 | +2 | +2.3% | 41,000 |
| 2015/11/05 | 89 | 89 | 87 | 87 | -1 | -1.1% | 47,000 |
| 2015/11/04 | 93 | 93 | 88 | 88 | -3 | -3.3% | 75,000 |
| 2015/11/02 | 91 | 91 | 90 | 91 | ±0 | ±0% | 15,000 |
| 2015/10/30 | 94 | 96 | 91 | 91 | -3 | -3.2% | 177,000 |
| 2015/10/29 | 100 | 102 | 92 | 94 | -5 | -5.1% | 276,000 |
| 2015/10/28 | 95 | 103 | 93 | 99 | +2 | +2.1% | 297,000 |
| 2015/10/27 | 91 | 105 | 91 | 97 | +7 | +7.8% | 1,941,000 |
| 2015/10/26 | 91 | 91 | 90 | 90 | ±0 | ±0% | 59,000 |
| 2015/10/23 | 91 | 92 | 90 | 90 | ±0 | ±0% | 33,000 |
| 2015/10/22 | 91 | 91 | 90 | 90 | ±0 | ±0% | 29,000 |
| 2015/10/21 | 88 | 93 | 88 | 90 | +2 | +2.3% | 53,000 |
| 2015/10/20 | 90 | 91 | 88 | 88 | -2 | -2.2% | 44,000 |
| 2015/10/19 | 90 | 90 | 89 | 90 | ±0 | ±0% | 54,000 |
| 2015/10/16 | 91 | 91 | 90 | 90 | +1 | +1.1% | 25,000 |
| 2015/10/15 | 86 | 93 | 86 | 89 | +4 | +4.7% | 368,000 |
| 2015/10/14 | 89 | 89 | 85 | 85 | -4 | -4.5% | 99,000 |
| 2015/10/13 | 90 | 90 | 87 | 89 | +1 | +1.1% | 45,000 |
| 2015/10/09 | 87 | 90 | 87 | 88 | +2 | +2.3% | 103,000 |
| 2015/10/08 | 86 | 89 | 86 | 86 | -1 | -1.1% | 60,000 |
| 2015/10/07 | 85 | 87 | 84 | 87 | +3 | +3.6% | 48,000 |
| 2015/10/06 | 86 | 87 | 84 | 84 | ±0 | ±0% | 52,000 |
| 2015/10/05 | 82 | 85 | 82 | 84 | +4 | +5% | 44,000 |
| 2015/10/02 | 79 | 81 | 79 | 80 | +1 | +1.3% | 25,000 |
| 2015/10/01 | 80 | 81 | 78 | 79 | -1 | -1.3% | 63,000 |
| 2015/09/30 | 77 | 80 | 77 | 80 | +4 | +5.3% | 26,000 |
| 2015/09/29 | 81 | 82 | 74 | 76 | -6 | -7.3% | 93,000 |
| 2015/09/28 | 79 | 82 | 79 | 82 | +2 | +2.5% | 26,000 |
| 2015/09/25 | 80 | 80 | 80 | 80 | ±0 | ±0% | 8,000 |
| 2015/09/24 | 82 | 82 | 80 | 80 | -1 | -1.2% | 15,000 |
| 2015/09/18 | 83 | 83 | 81 | 81 | -1 | -1.2% | 41,000 |
| 2015/09/17 | 84 | 84 | 81 | 82 | -1 | -1.2% | 97,000 |
| 2015/09/16 | 88 | 88 | 82 | 83 | -4 | -4.6% | 168,000 |
| 2015/09/15 | 88 | 89 | 87 | 87 | -1 | -1.1% | 42,000 |
| 2015/09/14 | 89 | 90 | 87 | 88 | -2 | -2.2% | 50,000 |
| 2015/09/11 | 89 | 90 | 88 | 90 | +1 | +1.1% | 24,000 |
2201～
2250
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
