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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 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 |
| 2011/01/06 | 76 | 76 | 74 | 75 | -1 | -1.3% | 57,000 |
| 2011/01/05 | 75 | 76 | 73 | 76 | +1 | +1.3% | 27,000 |
| 2011/01/04 | 75 | 77 | 75 | 75 | ±0 | ±0% | 11,000 |
| 2010/12/30 | 77 | 77 | 75 | 75 | -1 | -1.3% | 14,000 |
| 2010/12/29 | 75 | 76 | 75 | 76 | +1 | +1.3% | 16,000 |
| 2010/12/28 | 75 | 76 | 75 | 75 | +1 | +1.4% | 24,000 |
| 2010/12/27 | 74 | 76 | 74 | 74 | -2 | -2.6% | 18,000 |
| 2010/12/24 | 72 | 76 | 72 | 76 | +1 | +1.3% | 41,000 |
| 2010/12/22 | 77 | 77 | 75 | 75 | -1 | -1.3% | 62,000 |
| 2010/12/21 | 76 | 79 | 75 | 76 | ±0 | ±0% | 216,000 |
| 2010/12/20 | 76 | 77 | 73 | 76 | ±0 | ±0% | 117,000 |
| 2010/12/17 | 71 | 76 | 71 | 76 | +4 | +5.6% | 143,000 |
| 2010/12/16 | 70 | 72 | 70 | 72 | +1 | +1.4% | 29,000 |
| 2010/12/15 | 68 | 71 | 68 | 71 | +3 | +4.4% | 32,000 |
| 2010/12/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 12,000 |
| 2010/12/13 | 68 | 69 | 68 | 69 | -1 | -1.4% | 20,000 |
| 2010/12/10 | 70 | 70 | 69 | 70 | ±0 | ±0% | 28,000 |
| 2010/12/09 | 68 | 71 | 68 | 70 | +2 | +2.9% | 55,000 |
| 2010/12/08 | 66 | 69 | 65 | 68 | +1 | +1.5% | 58,000 |
| 2010/12/07 | 67 | 67 | 66 | 67 | -2 | -2.9% | 32,000 |
| 2010/12/06 | 67 | 69 | 67 | 69 | +1 | +1.5% | 14,000 |
| 2010/12/03 | 69 | 69 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/12/02 | 68 | 68 | 67 | 67 | ±0 | ±0% | 13,000 |
3501～
3550
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 | 91,300円 | +2.4% | -4.0% | 4.38% | 8.31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 | 83,800円 | -4.7% | +89.3% | 3.58% | 7.77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 | 108,100円 | -2.6% | -53.2% | 3.24% | 10.40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 | 49,800円 | +10.5% | -6.2% | 4.02% | 7.34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
