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 |
|---|---|---|---|---|---|---|---|
| 2011/06/06 | 66 | 67 | 65 | 67 | -1 | -1.5% | 8,000 |
| 2011/06/03 | 69 | 69 | 65 | 68 | +1 | +1.5% | 20,000 |
| 2011/06/02 | 70 | 70 | 67 | 67 | -3 | -4.3% | 6,000 |
| 2011/06/01 | 67 | 70 | 67 | 70 | +3 | +4.5% | 51,000 |
| 2011/05/31 | 67 | 67 | 66 | 67 | -1 | -1.5% | 6,000 |
| 2011/05/30 | 66 | 69 | 66 | 68 | +2 | +3% | 14,000 |
| 2011/05/27 | 66 | 66 | 66 | 66 | - | - | 1,000 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 66 | 67 | 64 | 67 | +1 | +1.5% | 5,000 |
| 2011/05/24 | 66 | 66 | 66 | 66 | -1 | -1.5% | 1,000 |
| 2011/05/23 | 68 | 68 | 66 | 67 | -2 | -2.9% | 11,000 |
| 2011/05/20 | 69 | 69 | 69 | 69 | +1 | +1.5% | 1,000 |
| 2011/05/19 | 68 | 68 | 68 | 68 | ±0 | ±0% | 1,000 |
| 2011/05/18 | 67 | 68 | 66 | 68 | +1 | +1.5% | 13,000 |
| 2011/05/17 | 67 | 68 | 66 | 67 | -3 | -4.3% | 13,000 |
| 2011/05/16 | 69 | 70 | 68 | 70 | ±0 | ±0% | 13,000 |
| 2011/05/13 | 71 | 72 | 70 | 70 | -1 | -1.4% | 25,000 |
| 2011/05/12 | 71 | 72 | 70 | 71 | ±0 | ±0% | 57,000 |
| 2011/05/11 | 71 | 72 | 71 | 71 | +1 | +1.4% | 37,000 |
| 2011/05/10 | 69 | 70 | 69 | 70 | +1 | +1.4% | 14,000 |
| 2011/05/09 | 71 | 71 | 69 | 69 | -1 | -1.4% | 23,000 |
| 2011/05/06 | 68 | 70 | 68 | 70 | ±0 | ±0% | 3,000 |
| 2011/05/02 | 69 | 70 | 69 | 70 | +1 | +1.4% | 7,000 |
| 2011/04/28 | 69 | 69 | 68 | 69 | -1 | -1.4% | 30,000 |
| 2011/04/27 | 69 | 70 | 69 | 70 | - | - | 7,000 |
| 2011/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/25 | 68 | 68 | 66 | 68 | ±0 | ±0% | 21,000 |
| 2011/04/22 | 67 | 68 | 67 | 68 | +1 | +1.5% | 8,000 |
| 2011/04/21 | 68 | 69 | 67 | 67 | -1 | -1.5% | 23,000 |
| 2011/04/20 | 69 | 69 | 68 | 68 | -1 | -1.4% | 30,000 |
| 2011/04/19 | 70 | 70 | 69 | 69 | ±0 | ±0% | 11,000 |
| 2011/04/18 | 68 | 70 | 68 | 69 | +1 | +1.5% | 17,000 |
| 2011/04/15 | 72 | 72 | 65 | 68 | -4 | -5.6% | 79,000 |
| 2011/04/14 | 67 | 72 | 66 | 72 | +5 | +7.5% | 24,000 |
| 2011/04/13 | 65 | 67 | 65 | 67 | ±0 | ±0% | 12,000 |
| 2011/04/12 | 68 | 68 | 66 | 67 | -1 | -1.5% | 8,000 |
| 2011/04/11 | 67 | 68 | 67 | 68 | ±0 | ±0% | 6,000 |
| 2011/04/08 | 66 | 68 | 66 | 68 | +2 | +3% | 20,000 |
| 2011/04/07 | 66 | 67 | 66 | 66 | -2 | -2.9% | 5,000 |
| 2011/04/06 | 70 | 70 | 68 | 68 | -2 | -2.9% | 27,000 |
| 2011/04/05 | 70 | 71 | 68 | 70 | -1 | -1.4% | 60,000 |
| 2011/04/04 | 71 | 74 | 71 | 71 | -2 | -2.7% | 33,000 |
| 2011/04/01 | 74 | 74 | 72 | 73 | ±0 | ±0% | 52,000 |
| 2011/03/31 | 71 | 73 | 70 | 73 | +2 | +2.8% | 29,000 |
| 2011/03/30 | 66 | 78 | 66 | 71 | +6 | +9.2% | 234,000 |
| 2011/03/29 | 61 | 66 | 61 | 65 | +7 | +12.1% | 68,000 |
| 2011/03/28 | 64 | 64 | 51 | 58 | -5 | -7.9% | 42,000 |
| 2011/03/25 | 63 | 64 | 61 | 63 | +2 | +3.3% | 34,000 |
| 2011/03/24 | 62 | 62 | 60 | 61 | +1 | +1.7% | 32,000 |
| 2011/03/23 | 63 | 63 | 60 | 60 | -2 | -3.2% | 36,000 |
3301～
3350
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
