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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 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 |
| 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 |
2201～
2250
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
