赤阪鐵工所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,835 | 1,875 | 1,831 | 1,862 | +27 | +1.5% | 1,200 |
| 2025/05/29 | 1,890 | 1,890 | 1,801 | 1,835 | -55 | -2.9% | 1,000 |
| 2025/05/28 | 1,889 | 1,890 | 1,888 | 1,890 | -6 | -0.3% | 1,500 |
| 2025/05/27 | 1,867 | 1,900 | 1,859 | 1,896 | +30 | +1.6% | 3,600 |
| 2025/05/26 | 1,853 | 1,869 | 1,774 | 1,866 | +53 | +2.9% | 4,000 |
| 2025/05/23 | 1,786 | 1,847 | 1,786 | 1,813 | +17 | +0.9% | 4,100 |
| 2025/05/22 | 1,795 | 1,796 | 1,760 | 1,796 | +41 | +2.3% | 500 |
| 2025/05/21 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2025/05/20 | 1,797 | 1,797 | 1,755 | 1,755 | -29 | -1.6% | 1,300 |
| 2025/05/19 | 1,762 | 1,940 | 1,704 | 1,784 | +20 | +1.1% | 62,000 |
| 2025/05/16 | 1,800 | 1,800 | 1,760 | 1,764 | +13 | +0.7% | 1,900 |
| 2025/05/15 | 1,750 | 1,751 | 1,750 | 1,751 | -5 | -0.3% | 200 |
| 2025/05/14 | 1,765 | 1,765 | 1,756 | 1,756 | -6 | -0.3% | 400 |
| 2025/05/13 | 1,848 | 1,848 | 1,748 | 1,762 | -59 | -3.2% | 1,900 |
| 2025/05/12 | 1,796 | 1,821 | 1,779 | 1,821 | +39 | +2.2% | 1,500 |
| 2025/05/09 | 1,780 | 1,786 | 1,764 | 1,782 | +12 | +0.7% | 3,600 |
| 2025/05/08 | 1,799 | 1,799 | 1,767 | 1,770 | -29 | -1.6% | 1,600 |
| 2025/05/07 | 1,894 | 1,894 | 1,761 | 1,799 | -76 | -4.1% | 15,700 |
| 2025/05/02 | 1,927 | 2,100 | 1,870 | 1,875 | -92 | -4.7% | 18,000 |
| 2025/05/01 | 1,910 | 1,969 | 1,892 | 1,967 | +20 | +1% | 8,200 |
| 2025/04/30 | 1,909 | 1,950 | 1,891 | 1,947 | +67 | +3.6% | 7,800 |
| 2025/04/28 | 1,746 | 1,880 | 1,746 | 1,880 | +150 | +8.7% | 14,900 |
| 2025/04/25 | 1,714 | 1,730 | 1,714 | 1,730 | +53 | +3.2% | 400 |
| 2025/04/24 | 1,693 | 1,693 | 1,677 | 1,677 | -22 | -1.3% | 200 |
| 2025/04/23 | 1,708 | 1,749 | 1,699 | 1,699 | +32 | +1.9% | 1,400 |
| 2025/04/22 | 1,676 | 1,676 | 1,666 | 1,667 | -17 | -1% | 400 |
| 2025/04/21 | 1,718 | 1,718 | 1,678 | 1,684 | -6 | -0.4% | 19,300 |
| 2025/04/18 | 1,700 | 1,702 | 1,680 | 1,690 | -10 | -0.6% | 3,300 |
| 2025/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | -39 | -2.2% | 100 |
| 2025/04/16 | 1,700 | 1,739 | 1,700 | 1,739 | -1 | -0.1% | 200 |
| 2025/04/15 | 1,670 | 1,740 | 1,670 | 1,740 | +87 | +5.3% | 600 |
| 2025/04/14 | 1,640 | 1,670 | 1,631 | 1,653 | -9 | -0.5% | 1,000 |
| 2025/04/11 | 1,662 | 1,662 | 1,600 | 1,662 | +29 | +1.8% | 2,700 |
| 2025/04/10 | 1,631 | 1,654 | 1,631 | 1,633 | +32 | +2% | 1,900 |
| 2025/04/09 | 1,650 | 1,690 | 1,601 | 1,601 | -119 | -6.9% | 1,100 |
| 2025/04/08 | 1,600 | 1,720 | 1,600 | 1,720 | +170 | +11% | 300 |
| 2025/04/07 | 1,655 | 1,655 | 1,510 | 1,550 | -105 | -6.3% | 1,300 |
| 2025/04/04 | 1,731 | 1,731 | 1,655 | 1,655 | -120 | -6.8% | 21,500 |
| 2025/04/03 | 1,853 | 1,880 | 1,769 | 1,775 | -108 | -5.7% | 9,100 |
| 2025/04/02 | 1,877 | 1,883 | 1,877 | 1,883 | -27 | -1.4% | 10,300 |
| 2025/04/01 | 1,950 | 1,950 | 1,910 | 1,910 | -40 | -2.1% | 200 |
| 2025/03/31 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
| 2025/03/28 | 1,958 | 1,958 | 1,950 | 1,950 | -25 | -1.3% | 200 |
| 2025/03/27 | 1,977 | 1,992 | 1,975 | 1,975 | -7 | -0.4% | 600 |
| 2025/03/26 | 1,982 | 1,982 | 1,982 | 1,982 | +24 | +1.2% | 400 |
| 2025/03/25 | 1,955 | 1,958 | 1,938 | 1,958 | +20 | +1% | 400 |
| 2025/03/24 | 1,959 | 1,959 | 1,920 | 1,938 | +51 | +2.7% | 400 |
| 2025/03/21 | 1,925 | 1,926 | 1,885 | 1,887 | - | - | 1,100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,873 | 1,888 | 1,873 | 1,888 | -14 | -0.7% | 300 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「赤阪鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 赤阪鉄 | 186,200円 | +3.3% | +72.4% | 1.61% | 35.62倍 | 0.28倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| タケダ機 | 297,400円 | +0.7% | -9.0% | 2.69% | 7.01倍 | 0.53倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| エンシュウ | 45,300円 | -8.6% | - | 2.21% | 28.56倍 | 0.28倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| 横田製作 | 150,000円 | +1.1% | -10.8% | 3.67% | 9.73倍 | 0.95倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| オリチエン | - | +6.7% | +9.0% | - | - | - |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
