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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 80 | 81 | 80 | 81 | ±0 | ±0% | 18,000 |
| 2014/06/23 | 83 | 83 | 80 | 81 | -1 | -1.2% | 53,000 |
| 2014/06/20 | 81 | 82 | 80 | 82 | ±0 | ±0% | 35,000 |
| 2014/06/19 | 80 | 83 | 80 | 82 | +2 | +2.5% | 94,000 |
| 2014/06/18 | 81 | 81 | 79 | 80 | ±0 | ±0% | 73,000 |
| 2014/06/17 | 79 | 81 | 79 | 80 | +1 | +1.3% | 44,000 |
| 2014/06/16 | 79 | 80 | 79 | 79 | -1 | -1.3% | 18,000 |
| 2014/06/13 | 78 | 80 | 77 | 80 | +2 | +2.6% | 66,000 |
| 2014/06/12 | 77 | 78 | 77 | 78 | ±0 | ±0% | 20,000 |
| 2014/06/11 | 78 | 78 | 77 | 78 | ±0 | ±0% | 20,000 |
| 2014/06/10 | 78 | 79 | 77 | 78 | -1 | -1.3% | 21,000 |
| 2014/06/09 | 79 | 80 | 78 | 79 | ±0 | ±0% | 22,000 |
| 2014/06/06 | 79 | 79 | 78 | 79 | ±0 | ±0% | 21,000 |
| 2014/06/05 | 79 | 79 | 78 | 79 | +1 | +1.3% | 22,000 |
| 2014/06/04 | 79 | 79 | 77 | 78 | -1 | -1.3% | 77,000 |
| 2014/06/03 | 79 | 79 | 78 | 79 | -1 | -1.3% | 16,000 |
| 2014/06/02 | 78 | 80 | 78 | 80 | +3 | +3.9% | 55,000 |
| 2014/05/30 | 77 | 77 | 76 | 77 | +1 | +1.3% | 12,000 |
| 2014/05/29 | 76 | 77 | 76 | 76 | +1 | +1.3% | 18,000 |
| 2014/05/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 24,000 |
| 2014/05/27 | 75 | 76 | 74 | 75 | ±0 | ±0% | 65,000 |
| 2014/05/26 | 73 | 75 | 73 | 75 | +2 | +2.7% | 55,000 |
| 2014/05/23 | 73 | 73 | 72 | 73 | +2 | +2.8% | 8,000 |
| 2014/05/22 | 69 | 72 | 69 | 71 | +2 | +2.9% | 62,000 |
| 2014/05/21 | 69 | 69 | 68 | 69 | -1 | -1.4% | 100,000 |
| 2014/05/20 | 68 | 70 | 65 | 70 | -1 | -1.4% | 213,000 |
| 2014/05/19 | 78 | 78 | 71 | 71 | -8 | -10.1% | 123,000 |
| 2014/05/16 | 79 | 80 | 78 | 79 | -2 | -2.5% | 44,000 |
| 2014/05/15 | 81 | 81 | 79 | 81 | -1 | -1.2% | 75,000 |
| 2014/05/14 | 82 | 83 | 81 | 82 | ±0 | ±0% | 50,000 |
| 2014/05/13 | 81 | 83 | 81 | 82 | +2 | +2.5% | 18,000 |
| 2014/05/12 | 83 | 84 | 79 | 80 | -4 | -4.8% | 144,000 |
| 2014/05/09 | 84 | 84 | 82 | 84 | ±0 | ±0% | 106,000 |
| 2014/05/08 | 87 | 88 | 84 | 84 | -2 | -2.3% | 95,000 |
| 2014/05/07 | 87 | 92 | 86 | 86 | -1 | -1.1% | 277,000 |
| 2014/05/02 | 87 | 88 | 86 | 87 | -1 | -1.1% | 34,000 |
| 2014/05/01 | 85 | 88 | 85 | 88 | +3 | +3.5% | 26,000 |
| 2014/04/30 | 87 | 87 | 84 | 85 | -2 | -2.3% | 73,000 |
| 2014/04/28 | 87 | 88 | 86 | 87 | -2 | -2.2% | 16,000 |
| 2014/04/25 | 89 | 90 | 88 | 89 | +1 | +1.1% | 67,000 |
| 2014/04/24 | 89 | 89 | 87 | 88 | -1 | -1.1% | 54,000 |
| 2014/04/23 | 86 | 89 | 86 | 89 | +3 | +3.5% | 34,000 |
| 2014/04/22 | 85 | 87 | 85 | 86 | +1 | +1.2% | 62,000 |
| 2014/04/21 | 85 | 86 | 85 | 85 | -1 | -1.2% | 43,000 |
| 2014/04/18 | 85 | 86 | 84 | 86 | +1 | +1.2% | 27,000 |
| 2014/04/17 | 85 | 85 | 84 | 85 | +1 | +1.2% | 29,000 |
| 2014/04/16 | 85 | 86 | 84 | 84 | ±0 | ±0% | 65,000 |
| 2014/04/15 | 85 | 85 | 84 | 84 | ±0 | ±0% | 14,000 |
| 2014/04/14 | 84 | 85 | 82 | 84 | ±0 | ±0% | 39,000 |
| 2014/04/11 | 85 | 85 | 83 | 84 | -3 | -3.4% | 58,000 |
2551～
2600
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
