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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/01 | 66 | 67 | 66 | 67 | +1 | +1.5% | 7,000 |
| 2010/11/30 | 68 | 68 | 66 | 66 | -3 | -4.3% | 21,000 |
| 2010/11/29 | 66 | 69 | 66 | 69 | +3 | +4.5% | 42,000 |
| 2010/11/26 | 65 | 67 | 64 | 66 | +2 | +3.1% | 34,000 |
| 2010/11/25 | 63 | 65 | 63 | 64 | +1 | +1.6% | 31,000 |
| 2010/11/24 | 63 | 63 | 63 | 63 | ±0 | ±0% | 24,000 |
| 2010/11/22 | 65 | 65 | 61 | 63 | -1 | -1.6% | 79,000 |
| 2010/11/19 | 64 | 65 | 63 | 64 | +1 | +1.6% | 16,000 |
| 2010/11/18 | 63 | 63 | 62 | 63 | +1 | +1.6% | 20,000 |
| 2010/11/17 | 62 | 62 | 62 | 62 | -1 | -1.6% | 1,000 |
| 2010/11/16 | 63 | 63 | 61 | 63 | +1 | +1.6% | 9,000 |
| 2010/11/15 | 63 | 63 | 62 | 62 | -1 | -1.6% | 21,000 |
| 2010/11/12 | 61 | 63 | 60 | 63 | +2 | +3.3% | 20,000 |
| 2010/11/11 | 60 | 62 | 60 | 61 | -1 | -1.6% | 14,000 |
| 2010/11/10 | 61 | 62 | 61 | 62 | ±0 | ±0% | 5,000 |
| 2010/11/09 | 62 | 63 | 58 | 62 | ±0 | ±0% | 58,000 |
| 2010/11/08 | 60 | 62 | 60 | 62 | +2 | +3.3% | 20,000 |
| 2010/11/05 | 60 | 61 | 59 | 60 | -1 | -1.6% | 24,000 |
| 2010/11/04 | 61 | 61 | 57 | 61 | -1 | -1.6% | 67,000 |
| 2010/11/02 | 64 | 64 | 61 | 62 | -4 | -6.1% | 27,000 |
| 2010/11/01 | 64 | 66 | 64 | 66 | +1 | +1.5% | 21,000 |
| 2010/10/29 | 68 | 70 | 64 | 65 | -3 | -4.4% | 62,000 |
| 2010/10/28 | 65 | 68 | 65 | 68 | +1 | +1.5% | 16,000 |
| 2010/10/27 | 67 | 68 | 64 | 67 | +1 | +1.5% | 19,000 |
| 2010/10/26 | 68 | 68 | 65 | 66 | +1 | +1.5% | 17,000 |
| 2010/10/25 | 65 | 68 | 63 | 65 | +2 | +3.2% | 17,000 |
| 2010/10/22 | 65 | 65 | 62 | 63 | -4 | -6% | 41,000 |
| 2010/10/21 | 66 | 68 | 64 | 67 | -2 | -2.9% | 18,000 |
| 2010/10/20 | 68 | 69 | 66 | 69 | -1 | -1.4% | 28,000 |
| 2010/10/19 | 78 | 81 | 65 | 70 | -10 | -12.5% | 139,000 |
| 2010/10/18 | 77 | 84 | 76 | 80 | +5 | +6.7% | 252,000 |
| 2010/10/15 | 65 | 84 | 64 | 75 | +13 | +21% | 357,000 |
3601～
3650
件表示中 / 3783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 | 93,900円 | +2.4% | -4.0% | 4.26% | 8.54倍 | 0.60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 | 135,200円 | +8.7% | +0.4% | 2.37% | 7.98倍 | 0.96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 |
| 虹 技 | 127,100円 | -2.6% | -53.2% | 2.75% | 12.27倍 | 0.29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 |
| 日鋳造 | 87,600円 | -4.7% | +89.3% | 3.42% | 8.12倍 | 0.36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 | 67,200円 | +10.5% | -6.2% | 2.98% | 9.91倍 | 0.41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
