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 |
|---|---|---|---|---|---|---|---|
| 2011/03/22 | 59 | 62 | 59 | 62 | +6 | +10.7% | 44,000 |
| 2011/03/18 | 56 | 56 | 51 | 56 | +5 | +9.8% | 14,000 |
| 2011/03/17 | 47 | 52 | 47 | 51 | -3 | -5.6% | 47,000 |
| 2011/03/16 | 49 | 58 | 49 | 54 | +5 | +10.2% | 29,000 |
| 2011/03/15 | 60 | 60 | 34 | 49 | -11 | -18.3% | 80,000 |
| 2011/03/14 | 58 | 61 | 56 | 60 | -8 | -11.8% | 34,000 |
| 2011/03/11 | 67 | 68 | 67 | 68 | -1 | -1.4% | 6,000 |
| 2011/03/10 | 69 | 69 | 69 | 69 | -2 | -2.8% | 2,000 |
| 2011/03/09 | 72 | 72 | 70 | 71 | ±0 | ±0% | 12,000 |
| 2011/03/08 | 72 | 72 | 71 | 71 | ±0 | ±0% | 24,000 |
| 2011/03/07 | 69 | 73 | 69 | 71 | +2 | +2.9% | 17,000 |
| 2011/03/04 | 69 | 70 | 68 | 69 | ±0 | ±0% | 29,000 |
| 2011/03/03 | 68 | 69 | 67 | 69 | +1 | +1.5% | 8,000 |
| 2011/03/02 | 68 | 68 | 67 | 68 | -1 | -1.4% | 12,000 |
| 2011/03/01 | 70 | 71 | 69 | 69 | -1 | -1.4% | 17,000 |
| 2011/02/28 | 66 | 70 | 66 | 70 | +3 | +4.5% | 49,000 |
| 2011/02/25 | 70 | 70 | 66 | 67 | -1 | -1.5% | 22,000 |
| 2011/02/24 | 70 | 70 | 67 | 68 | -1 | -1.4% | 26,000 |
| 2011/02/23 | 70 | 70 | 69 | 69 | -2 | -2.8% | 17,000 |
| 2011/02/22 | 73 | 73 | 70 | 71 | -1 | -1.4% | 80,000 |
| 2011/02/21 | 73 | 74 | 71 | 72 | -2 | -2.7% | 27,000 |
| 2011/02/18 | 73 | 74 | 73 | 74 | +1 | +1.4% | 18,000 |
| 2011/02/17 | 73 | 74 | 73 | 73 | -1 | -1.4% | 21,000 |
| 2011/02/16 | 73 | 74 | 73 | 74 | ±0 | ±0% | 7,000 |
| 2011/02/15 | 73 | 74 | 73 | 74 | ±0 | ±0% | 5,000 |
| 2011/02/14 | 74 | 75 | 74 | 74 | +1 | +1.4% | 5,000 |
| 2011/02/10 | 75 | 75 | 73 | 73 | -1 | -1.4% | 5,000 |
| 2011/02/09 | 73 | 74 | 73 | 74 | ±0 | ±0% | 14,000 |
| 2011/02/08 | 74 | 74 | 73 | 74 | -1 | -1.3% | 38,000 |
| 2011/02/07 | 74 | 75 | 73 | 75 | ±0 | ±0% | 35,000 |
| 2011/02/04 | 73 | 79 | 70 | 75 | +6 | +8.7% | 264,000 |
| 2011/02/03 | 71 | 71 | 69 | 69 | -1 | -1.4% | 23,000 |
| 2011/02/02 | 70 | 70 | 69 | 70 | +1 | +1.4% | 37,000 |
| 2011/02/01 | 71 | 71 | 69 | 69 | -3 | -4.2% | 23,000 |
| 2011/01/31 | 71 | 72 | 70 | 72 | ±0 | ±0% | 16,000 |
| 2011/01/28 | 72 | 72 | 70 | 72 | +1 | +1.4% | 35,000 |
| 2011/01/27 | 73 | 73 | 70 | 71 | -2 | -2.7% | 28,000 |
| 2011/01/26 | 73 | 73 | 73 | 73 | -1 | -1.4% | 1,000 |
| 2011/01/25 | 73 | 74 | 72 | 74 | ±0 | ±0% | 14,000 |
| 2011/01/24 | 74 | 74 | 74 | 74 | ±0 | ±0% | 4,000 |
| 2011/01/21 | 72 | 74 | 72 | 74 | +1 | +1.4% | 43,000 |
| 2011/01/20 | 73 | 73 | 72 | 73 | +2 | +2.8% | 8,000 |
| 2011/01/19 | 72 | 73 | 71 | 71 | -1 | -1.4% | 20,000 |
| 2011/01/18 | 73 | 73 | 72 | 72 | -1 | -1.4% | 36,000 |
| 2011/01/17 | 75 | 75 | 73 | 73 | -1 | -1.4% | 22,000 |
| 2011/01/14 | 76 | 76 | 74 | 74 | ±0 | ±0% | 23,000 |
| 2011/01/13 | 75 | 75 | 74 | 74 | -1 | -1.3% | 16,000 |
| 2011/01/12 | 76 | 76 | 75 | 75 | -1 | -1.3% | 12,000 |
| 2011/01/11 | 75 | 76 | 74 | 76 | +2 | +2.7% | 26,000 |
| 2011/01/07 | 74 | 74 | 74 | 74 | -1 | -1.3% | 11,000 |
3351～
3400
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
