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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 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 |
2651～
2700
件表示中 / 3715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 | 91,500円 | +2.4% | -4.0% | 4.37% | 8.33倍 | 0.58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 |
| イボキン | 136,600円 | +8.7% | +0.4% | 2.34% | 8.06倍 | 0.99倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 日鋳造 | 82,600円 | -4.7% | +89.3% | 3.63% | 7.66倍 | 0.34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 | 107,100円 | -2.6% | -53.2% | 3.27% | 10.30倍 | 0.25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 | 49,700円 | +10.5% | -6.2% | 4.02% | 7.33倍 | 0.31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
