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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 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 |
| 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 |
3401～
3450
件表示中 / 3675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 | 85,000円 | +15.6% | +39.2% | 4.71% | 7.09倍 | 0.57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 |
| 虹 技 | 109,700円 | +1.5% | +51.3% | 5.47% | 4.92倍 | 0.26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 |
| 日金属 | 51,700円 | +1.7% | - | 0.00% | 4.94倍 | 0.13倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 日鋳造 | 74,300円 | -18.7% | -67.9% | 4.04% | 13.27倍 | 0.31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 |
| サンユウ | 43,700円 | +2.0% | +4.1% | 4.58% | 6.60倍 | 0.28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
