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 |
|---|---|---|---|---|---|---|---|
| 2016/03/08 | 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 |
| 2016/02/12 | 55 | 56 | 52 | 52 | -6 | -10.3% | 152,000 |
| 2016/02/10 | 63 | 63 | 57 | 58 | -4 | -6.5% | 150,000 |
| 2016/02/09 | 64 | 64 | 61 | 62 | -4 | -6.1% | 37,000 |
| 2016/02/08 | 65 | 66 | 65 | 66 | +1 | +1.5% | 24,000 |
| 2016/02/05 | 66 | 67 | 65 | 65 | -2 | -3% | 54,000 |
| 2016/02/04 | 65 | 68 | 65 | 67 | +2 | +3.1% | 76,000 |
| 2016/02/03 | 67 | 67 | 64 | 65 | -3 | -4.4% | 80,000 |
| 2016/02/02 | 69 | 69 | 67 | 68 | -1 | -1.4% | 27,000 |
| 2016/02/01 | 68 | 69 | 67 | 69 | +3 | +4.5% | 168,000 |
| 2016/01/29 | 67 | 69 | 65 | 66 | -1 | -1.5% | 149,000 |
| 2016/01/28 | 67 | 68 | 67 | 67 | ±0 | ±0% | 24,000 |
| 2016/01/27 | 66 | 68 | 66 | 67 | +1 | +1.5% | 54,000 |
| 2016/01/26 | 66 | 67 | 64 | 66 | -2 | -2.9% | 84,000 |
| 2016/01/25 | 66 | 68 | 66 | 68 | +2 | +3% | 50,000 |
| 2016/01/22 | 64 | 66 | 60 | 66 | +6 | +10% | 157,000 |
| 2016/01/21 | 68 | 68 | 60 | 60 | -6 | -9.1% | 126,000 |
| 2016/01/20 | 72 | 72 | 66 | 66 | -5 | -7% | 108,000 |
| 2016/01/19 | 71 | 72 | 70 | 71 | +1 | +1.4% | 58,000 |
| 2016/01/18 | 68 | 70 | 68 | 70 | -3 | -4.1% | 118,000 |
| 2016/01/15 | 75 | 75 | 73 | 73 | -1 | -1.4% | 30,000 |
| 2016/01/14 | 75 | 76 | 70 | 74 | -3 | -3.9% | 201,000 |
| 2016/01/13 | 75 | 77 | 75 | 77 | +3 | +4.1% | 28,000 |
| 2016/01/12 | 78 | 78 | 73 | 74 | -4 | -5.1% | 72,000 |
| 2016/01/08 | 78 | 79 | 78 | 78 | ±0 | ±0% | 31,000 |
| 2016/01/07 | 79 | 80 | 78 | 78 | -2 | -2.5% | 38,000 |
| 2016/01/06 | 81 | 82 | 80 | 80 | ±0 | ±0% | 77,000 |
| 2016/01/05 | 79 | 82 | 79 | 80 | +1 | +1.3% | 59,000 |
| 2016/01/04 | 80 | 81 | 78 | 79 | -1 | -1.3% | 30,000 |
| 2015/12/30 | 80 | 81 | 79 | 80 | +1 | +1.3% | 67,000 |
| 2015/12/29 | 79 | 80 | 79 | 79 | +1 | +1.3% | 27,000 |
| 2015/12/28 | 76 | 79 | 74 | 78 | +3 | +4% | 96,000 |
| 2015/12/25 | 75 | 75 | 74 | 75 | +1 | +1.4% | 112,000 |
| 2015/12/24 | 78 | 78 | 74 | 74 | -4 | -5.1% | 216,000 |
2301～
2350
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
