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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 89 | 91 | 89 | 90 | +1 | +1.1% | 16,000 |
| 2014/11/17 | 91 | 91 | 89 | 89 | -2 | -2.2% | 47,000 |
| 2014/11/14 | 91 | 92 | 91 | 91 | -1 | -1.1% | 48,000 |
| 2014/11/13 | 92 | 92 | 91 | 92 | ±0 | ±0% | 18,000 |
| 2014/11/12 | 94 | 94 | 92 | 92 | -2 | -2.1% | 59,000 |
| 2014/11/11 | 94 | 94 | 93 | 94 | +1 | +1.1% | 66,000 |
| 2014/11/10 | 93 | 93 | 92 | 93 | +1 | +1.1% | 26,000 |
| 2014/11/07 | 94 | 94 | 92 | 92 | -1 | -1.1% | 71,000 |
| 2014/11/06 | 95 | 97 | 92 | 93 | -2 | -2.1% | 623,000 |
| 2014/11/05 | 94 | 96 | 94 | 95 | +1 | +1.1% | 275,000 |
| 2014/11/04 | 92 | 95 | 89 | 94 | +5 | +5.6% | 613,000 |
| 2014/10/31 | 87 | 89 | 87 | 89 | +2 | +2.3% | 73,000 |
| 2014/10/30 | 89 | 89 | 86 | 87 | -2 | -2.2% | 166,000 |
| 2014/10/29 | 90 | 94 | 89 | 89 | -1 | -1.1% | 409,000 |
| 2014/10/28 | 90 | 90 | 90 | 90 | +1 | +1.1% | 31,000 |
| 2014/10/27 | 90 | 90 | 89 | 89 | -1 | -1.1% | 21,000 |
| 2014/10/24 | 90 | 91 | 90 | 90 | +1 | +1.1% | 25,000 |
| 2014/10/23 | 88 | 89 | 88 | 89 | ±0 | ±0% | 51,000 |
| 2014/10/22 | 89 | 89 | 88 | 89 | +1 | +1.1% | 8,000 |
| 2014/10/21 | 89 | 90 | 86 | 88 | -1 | -1.1% | 104,000 |
| 2014/10/20 | 86 | 89 | 86 | 89 | +5 | +6% | 32,000 |
| 2014/10/17 | 85 | 86 | 84 | 84 | ±0 | ±0% | 53,000 |
| 2014/10/16 | 83 | 85 | 83 | 84 | -2 | -2.3% | 34,000 |
| 2014/10/15 | 84 | 86 | 84 | 86 | +2 | +2.4% | 39,000 |
| 2014/10/14 | 83 | 85 | 82 | 84 | ±0 | ±0% | 81,000 |
| 2014/10/10 | 88 | 89 | 84 | 84 | -5 | -5.6% | 177,000 |
| 2014/10/09 | 94 | 94 | 89 | 89 | -3 | -3.3% | 160,000 |
| 2014/10/08 | 90 | 93 | 90 | 92 | -1 | -1.1% | 59,000 |
| 2014/10/07 | 94 | 95 | 93 | 93 | -1 | -1.1% | 58,000 |
| 2014/10/06 | 93 | 95 | 93 | 94 | +1 | +1.1% | 92,000 |
| 2014/10/03 | 91 | 93 | 91 | 93 | +2 | +2.2% | 21,000 |
| 2014/10/02 | 93 | 93 | 89 | 91 | -5 | -5.2% | 290,000 |
| 2014/10/01 | 97 | 97 | 95 | 96 | -1 | -1% | 96,000 |
| 2014/09/30 | 98 | 99 | 97 | 97 | -1 | -1% | 30,000 |
| 2014/09/29 | 99 | 99 | 98 | 98 | -1 | -1% | 38,000 |
| 2014/09/26 | 97 | 100 | 97 | 99 | +1 | +1% | 55,000 |
| 2014/09/25 | 98 | 100 | 98 | 98 | ±0 | ±0% | 65,000 |
| 2014/09/24 | 98 | 99 | 97 | 98 | ±0 | ±0% | 19,000 |
| 2014/09/22 | 97 | 99 | 97 | 98 | ±0 | ±0% | 51,000 |
| 2014/09/19 | 99 | 99 | 97 | 98 | -2 | -2% | 111,000 |
| 2014/09/18 | 98 | 100 | 98 | 100 | ±0 | ±0% | 36,000 |
| 2014/09/17 | 100 | 100 | 99 | 100 | -1 | -1% | 31,000 |
| 2014/09/16 | 99 | 101 | 99 | 101 | +1 | +1% | 40,000 |
| 2014/09/12 | 99 | 100 | 98 | 100 | -1 | -1% | 106,000 |
| 2014/09/11 | 101 | 101 | 99 | 101 | -1 | -1% | 52,000 |
| 2014/09/10 | 102 | 102 | 101 | 102 | ±0 | ±0% | 91,000 |
| 2014/09/09 | 100 | 102 | 100 | 102 | +3 | +3% | 125,000 |
| 2014/09/08 | 98 | 99 | 97 | 99 | +3 | +3.1% | 64,000 |
| 2014/09/05 | 98 | 98 | 96 | 96 | -2 | -2% | 87,000 |
| 2014/09/04 | 100 | 100 | 96 | 98 | -2 | -2% | 192,000 |
2451～
2500
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
