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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 101 | 102 | 99 | 100 | -3 | -2.9% | 163,000 |
| 2014/09/02 | 103 | 104 | 101 | 103 | ±0 | ±0% | 247,000 |
| 2014/09/01 | 105 | 106 | 102 | 103 | -2 | -1.9% | 194,000 |
| 2014/08/29 | 107 | 107 | 104 | 105 | -2 | -1.9% | 267,000 |
| 2014/08/28 | 105 | 110 | 104 | 107 | +2 | +1.9% | 756,000 |
| 2014/08/27 | 103 | 105 | 100 | 105 | +1 | +1% | 381,000 |
| 2014/08/26 | 95 | 105 | 95 | 104 | +9 | +9.5% | 1,041,000 |
| 2014/08/25 | 98 | 99 | 95 | 95 | -2 | -2.1% | 232,000 |
| 2014/08/22 | 96 | 102 | 95 | 97 | +1 | +1% | 865,000 |
| 2014/08/21 | 94 | 97 | 92 | 96 | +3 | +3.2% | 464,000 |
| 2014/08/20 | 93 | 94 | 93 | 93 | ±0 | ±0% | 27,000 |
| 2014/08/19 | 93 | 95 | 92 | 93 | -1 | -1.1% | 68,000 |
| 2014/08/18 | 94 | 95 | 92 | 94 | ±0 | ±0% | 175,000 |
| 2014/08/15 | 93 | 95 | 92 | 94 | +1 | +1.1% | 177,000 |
| 2014/08/14 | 89 | 94 | 88 | 93 | +4 | +4.5% | 391,000 |
| 2014/08/13 | 88 | 89 | 87 | 89 | +1 | +1.1% | 116,000 |
| 2014/08/12 | 88 | 89 | 88 | 88 | ±0 | ±0% | 74,000 |
| 2014/08/11 | 89 | 89 | 88 | 88 | +1 | +1.1% | 43,000 |
| 2014/08/08 | 87 | 87 | 86 | 87 | -2 | -2.2% | 129,000 |
| 2014/08/07 | 89 | 90 | 87 | 89 | ±0 | ±0% | 174,000 |
| 2014/08/06 | 91 | 92 | 88 | 89 | -3 | -3.3% | 432,000 |
| 2014/08/05 | 93 | 112 | 91 | 92 | -1 | -1.1% | 4,224,000 |
| 2014/08/04 | 93 | 94 | 93 | 93 | ±0 | ±0% | 68,000 |
| 2014/08/01 | 90 | 93 | 89 | 93 | +1 | +1.1% | 107,000 |
| 2014/07/31 | 92 | 95 | 90 | 92 | ±0 | ±0% | 271,000 |
| 2014/07/30 | 95 | 95 | 92 | 92 | -3 | -3.2% | 108,000 |
| 2014/07/29 | 95 | 96 | 92 | 95 | ±0 | ±0% | 135,000 |
| 2014/07/28 | 94 | 95 | 93 | 95 | +2 | +2.2% | 86,000 |
| 2014/07/25 | 92 | 93 | 92 | 93 | +2 | +2.2% | 82,000 |
| 2014/07/24 | 90 | 94 | 90 | 91 | +2 | +2.2% | 241,000 |
| 2014/07/23 | 88 | 89 | 88 | 89 | +1 | +1.1% | 52,000 |
| 2014/07/22 | 87 | 88 | 86 | 88 | +1 | +1.1% | 54,000 |
| 2014/07/18 | 86 | 88 | 85 | 87 | -2 | -2.2% | 68,000 |
| 2014/07/17 | 91 | 91 | 88 | 89 | -1 | -1.1% | 75,000 |
| 2014/07/16 | 91 | 92 | 90 | 90 | ±0 | ±0% | 77,000 |
| 2014/07/15 | 87 | 92 | 87 | 90 | +2 | +2.3% | 219,000 |
| 2014/07/14 | 86 | 88 | 86 | 88 | +2 | +2.3% | 61,000 |
| 2014/07/11 | 87 | 87 | 85 | 86 | -3 | -3.4% | 89,000 |
| 2014/07/10 | 87 | 89 | 87 | 89 | +3 | +3.5% | 85,000 |
| 2014/07/09 | 89 | 90 | 86 | 86 | -4 | -4.4% | 216,000 |
| 2014/07/08 | 91 | 95 | 89 | 90 | -1 | -1.1% | 515,000 |
| 2014/07/07 | 89 | 93 | 88 | 91 | +4 | +4.6% | 384,000 |
| 2014/07/04 | 86 | 88 | 86 | 87 | +1 | +1.2% | 125,000 |
| 2014/07/03 | 86 | 87 | 85 | 86 | +2 | +2.4% | 54,000 |
| 2014/07/02 | 86 | 86 | 84 | 84 | -1 | -1.2% | 140,000 |
| 2014/07/01 | 80 | 86 | 80 | 85 | +5 | +6.3% | 187,000 |
| 2014/06/30 | 79 | 80 | 79 | 80 | ±0 | ±0% | 39,000 |
| 2014/06/27 | 79 | 80 | 79 | 80 | -1 | -1.2% | 24,000 |
| 2014/06/26 | 80 | 81 | 80 | 81 | +1 | +1.3% | 19,000 |
| 2014/06/25 | 80 | 80 | 80 | 80 | -1 | -1.2% | 12,000 |
2501～
2550
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
