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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/17 | 1,910 | 1,923 | 1,902 | 1,902 | - | - | 300 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,878 | 1,878 | 1,878 | 1,878 | +1 | +0.1% | 200 |
| 2025/03/12 | 1,932 | 1,932 | 1,877 | 1,877 | -37 | -1.9% | 1,200 |
| 2025/03/11 | 1,954 | 1,954 | 1,914 | 1,914 | -20 | -1% | 500 |
| 2025/03/10 | 1,894 | 1,934 | 1,894 | 1,934 | ±0 | ±0% | 300 |
| 2025/03/07 | 1,934 | 1,934 | 1,934 | 1,934 | -40 | -2% | 100 |
| 2025/03/06 | 1,947 | 1,974 | 1,947 | 1,974 | +24 | +1.2% | 200 |
| 2025/03/05 | 1,966 | 1,969 | 1,929 | 1,950 | +10 | +0.5% | 1,200 |
| 2025/03/04 | 1,935 | 1,941 | 1,932 | 1,940 | +39 | +2.1% | 800 |
| 2025/03/03 | 1,888 | 1,901 | 1,888 | 1,901 | +13 | +0.7% | 700 |
| 2025/02/28 | 1,861 | 1,888 | 1,861 | 1,888 | +33 | +1.8% | 500 |
| 2025/02/27 | 1,855 | 1,855 | 1,828 | 1,855 | +6 | +0.3% | 700 |
| 2025/02/26 | 1,851 | 1,851 | 1,840 | 1,849 | -11 | -0.6% | 1,400 |
| 2025/02/25 | 1,895 | 1,895 | 1,856 | 1,860 | ±0 | ±0% | 1,000 |
| 2025/02/21 | 1,873 | 1,900 | 1,860 | 1,860 | -23 | -1.2% | 2,700 |
| 2025/02/20 | 1,883 | 1,885 | 1,883 | 1,883 | -17 | -0.9% | 700 |
| 2025/02/19 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2025/02/18 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 300 |
| 2025/02/17 | 1,907 | 1,908 | 1,900 | 1,900 | ±0 | ±0% | 300 |
| 2025/02/14 | 1,900 | 1,900 | 1,900 | 1,900 | -7 | -0.4% | 200 |
| 2025/02/13 | 1,907 | 1,907 | 1,907 | 1,907 | +2 | +0.1% | 200 |
| 2025/02/12 | 1,905 | 1,905 | 1,905 | 1,905 | +12 | +0.6% | 400 |
| 2025/02/10 | 1,893 | 1,893 | 1,893 | 1,893 | -8 | -0.4% | 300 |
| 2025/02/07 | 1,894 | 1,908 | 1,894 | 1,901 | +17 | +0.9% | 500 |
| 2025/02/06 | 1,938 | 1,938 | 1,867 | 1,884 | -66 | -3.4% | 2,200 |
| 2025/02/05 | 1,947 | 1,950 | 1,932 | 1,950 | +11 | +0.6% | 2,500 |
1～
50
件表示中 / 3683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 | 169,000円 | -5.5% | +61.3% | 1.78% | 64.65倍 | 0.25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 |
| 横田製作 | 147,400円 | +7.4% | +5.7% | 3.73% | 9.94倍 | 1.02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 | 187,800円 | - | - | 1.60% | 30.62倍 | 1.49倍 |
|
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 |
| 津田駒 | 38,100円 | +4.3% | +148.2% | 0.00% | 4.06倍 | 0.90倍 |
|
繊維機械の総合首位。ジェットルームは世界１位。中国・インドなど輸出が大半。工作機械関連も |
| ヒーハイスト | 34,700円 | -2.3% | - | 0.29% | - | 0.73倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
市場注目の銘柄
チャート関連のコラム
