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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 62 | 64 | 62 | 63 | ±0 | ±0% | 14,000 |
| 2011/08/15 | 63 | 63 | 62 | 63 | +1 | +1.6% | 5,000 |
| 2011/08/12 | 62 | 62 | 62 | 62 | ±0 | ±0% | 4,000 |
| 2011/08/11 | 61 | 63 | 60 | 62 | ±0 | ±0% | 25,000 |
| 2011/08/10 | 61 | 62 | 60 | 62 | +4 | +6.9% | 44,000 |
| 2011/08/09 | 56 | 58 | 53 | 58 | -4 | -6.5% | 59,000 |
| 2011/08/08 | 64 | 64 | 61 | 62 | -2 | -3.1% | 27,000 |
| 2011/08/05 | 64 | 66 | 64 | 64 | -5 | -7.2% | 14,000 |
| 2011/08/04 | 67 | 69 | 67 | 69 | +1 | +1.5% | 17,000 |
| 2011/08/03 | 69 | 70 | 67 | 68 | -2 | -2.9% | 13,000 |
| 2011/08/02 | 71 | 71 | 70 | 70 | -1 | -1.4% | 10,000 |
| 2011/08/01 | 70 | 71 | 69 | 71 | +2 | +2.9% | 23,000 |
| 2011/07/29 | 70 | 70 | 68 | 69 | -1 | -1.4% | 24,000 |
| 2011/07/28 | 72 | 72 | 70 | 70 | -3 | -4.1% | 33,000 |
| 2011/07/27 | 73 | 73 | 73 | 73 | -1 | -1.4% | 6,000 |
| 2011/07/26 | 76 | 76 | 73 | 74 | -2 | -2.6% | 64,000 |
| 2011/07/25 | 73 | 76 | 71 | 76 | +5 | +7% | 158,000 |
| 2011/07/22 | 72 | 73 | 70 | 71 | ±0 | ±0% | 86,000 |
| 2011/07/21 | 75 | 77 | 70 | 71 | -4 | -5.3% | 312,000 |
| 2011/07/20 | 69 | 75 | 69 | 75 | +4 | +5.6% | 181,000 |
| 2011/07/19 | 68 | 71 | 68 | 71 | +3 | +4.4% | 70,000 |
| 2011/07/15 | 69 | 69 | 67 | 68 | -2 | -2.9% | 55,000 |
| 2011/07/14 | 64 | 70 | 64 | 70 | +6 | +9.4% | 297,000 |
| 2011/07/13 | 65 | 66 | 64 | 64 | +1 | +1.6% | 25,000 |
| 2011/07/12 | 64 | 64 | 63 | 63 | -2 | -3.1% | 5,000 |
| 2011/07/11 | 64 | 65 | 64 | 65 | -1 | -1.5% | 37,000 |
| 2011/07/08 | 65 | 66 | 65 | 66 | +1 | +1.5% | 21,000 |
| 2011/07/07 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,000 |
| 2011/07/06 | 64 | 65 | 64 | 65 | +1 | +1.6% | 10,000 |
| 2011/07/05 | 67 | 67 | 64 | 64 | -2 | -3% | 27,000 |
| 2011/07/04 | 66 | 66 | 65 | 66 | +1 | +1.5% | 37,000 |
| 2011/07/01 | 64 | 65 | 64 | 65 | +1 | +1.6% | 26,000 |
| 2011/06/30 | 64 | 65 | 64 | 64 | ±0 | ±0% | 6,000 |
| 2011/06/29 | 64 | 64 | 64 | 64 | ±0 | ±0% | 16,000 |
| 2011/06/28 | 64 | 64 | 64 | 64 | ±0 | ±0% | 5,000 |
| 2011/06/27 | 63 | 64 | 63 | 64 | +1 | +1.6% | 3,000 |
| 2011/06/24 | 63 | 63 | 63 | 63 | ±0 | ±0% | 15,000 |
| 2011/06/23 | 62 | 63 | 62 | 63 | ±0 | ±0% | 7,000 |
| 2011/06/22 | 63 | 63 | 62 | 63 | ±0 | ±0% | 20,000 |
| 2011/06/21 | 64 | 64 | 62 | 63 | ±0 | ±0% | 29,000 |
| 2011/06/20 | 64 | 64 | 63 | 63 | -1 | -1.6% | 13,000 |
| 2011/06/17 | 64 | 64 | 64 | 64 | ±0 | ±0% | 10,000 |
| 2011/06/16 | 64 | 64 | 64 | 64 | ±0 | ±0% | 7,000 |
| 2011/06/15 | 63 | 64 | 63 | 64 | ±0 | ±0% | 16,000 |
| 2011/06/14 | 64 | 64 | 63 | 64 | ±0 | ±0% | 13,000 |
| 2011/06/13 | 66 | 66 | 64 | 64 | -2 | -3% | 14,000 |
| 2011/06/10 | 64 | 67 | 64 | 66 | +1 | +1.5% | 25,000 |
| 2011/06/09 | 65 | 65 | 65 | 65 | -1 | -1.5% | 1,000 |
| 2011/06/08 | 66 | 66 | 66 | 66 | -1 | -1.5% | 1,000 |
| 2011/06/07 | 66 | 67 | 65 | 67 | ±0 | ±0% | 22,000 |
3251～
3300
件表示中 / 3588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 | 91,200円 | +15.6% | +39.2% | 4.39% | 7.60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 | 111,500円 | +5.6% | -33.0% | 2.24% | 12.79倍 | 0.39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
