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 |
|---|---|---|---|---|---|---|---|
| 2016/05/24 | 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 |
| 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 |
2251～
2300
件表示中 / 3756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 | 94,400円 | +2.4% | -4.0% | 4.24% | 8.59倍 | 0.60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 |
| 日金属 | 72,800円 | +4.1% | - | 0.00% | 9.75倍 | 0.17倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 日鋳造 | 87,000円 | -4.7% | +89.3% | 3.45% | 8.07倍 | 0.35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 | 118,300円 | -2.6% | -53.2% | 2.96% | 11.42倍 | 0.27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 | 52,300円 | +10.5% | -6.2% | 3.82% | 7.71倍 | 0.32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
