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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,117 | 2,188 | 2,117 | 2,187 | - | - | 12,100 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 2,122 | 2,122 | 2,122 | 2,122 | -6 | -0.3% | 300 |
| 2024/06/19 | 2,180 | 2,198 | 2,128 | 2,128 | - | - | 400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,150 | 2,150 | 2,100 | 2,100 | -90 | -4.1% | 200 |
| 2024/06/14 | 2,190 | 2,190 | 2,190 | 2,190 | +85 | +4% | 700 |
| 2024/06/13 | 2,114 | 2,164 | 2,076 | 2,105 | -10 | -0.5% | 1,200 |
| 2024/06/12 | 2,169 | 2,170 | 2,115 | 2,115 | -12 | -0.6% | 700 |
| 2024/06/11 | 2,130 | 2,169 | 2,127 | 2,127 | +47 | +2.3% | 500 |
| 2024/06/10 | 2,041 | 2,080 | 2,041 | 2,080 | +29 | +1.4% | 400 |
| 2024/06/07 | 2,051 | 2,051 | 2,051 | 2,051 | -50 | -2.4% | 100 |
| 2024/06/06 | 2,101 | 2,101 | 2,101 | 2,101 | +30 | +1.4% | 100 |
| 2024/06/05 | 2,119 | 2,135 | 2,050 | 2,071 | -50 | -2.4% | 5,300 |
| 2024/06/04 | 2,146 | 2,349 | 2,120 | 2,121 | +71 | +3.5% | 3,800 |
| 2024/06/03 | 2,041 | 2,050 | 2,041 | 2,050 | +9 | +0.4% | 2,400 |
| 2024/05/31 | 2,030 | 2,059 | 2,019 | 2,041 | +11 | +0.5% | 7,300 |
| 2024/05/30 | 1,995 | 2,040 | 1,995 | 2,030 | - | - | 3,200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,050 | 2,050 | 2,024 | 2,045 | +14 | +0.7% | 1,500 |
| 2024/05/24 | 2,020 | 2,049 | 2,019 | 2,031 | +26 | +1.3% | 1,700 |
| 2024/05/23 | 1,982 | 2,005 | 1,982 | 2,005 | +26 | +1.3% | 1,800 |
| 2024/05/22 | 1,993 | 1,993 | 1,965 | 1,979 | -22 | -1.1% | 1,500 |
| 2024/05/21 | 1,941 | 2,130 | 1,941 | 2,001 | +60 | +3.1% | 17,200 |
| 2024/05/20 | 2,000 | 2,035 | 1,941 | 1,941 | -30 | -1.5% | 4,300 |
| 2024/05/17 | 1,971 | 1,971 | 1,971 | 1,971 | -28 | -1.4% | 500 |
| 2024/05/16 | 2,011 | 2,012 | 1,966 | 1,999 | -42 | -2.1% | 1,100 |
| 2024/05/15 | 2,101 | 2,101 | 2,041 | 2,041 | -60 | -2.9% | 1,000 |
| 2024/05/14 | 2,228 | 2,228 | 2,100 | 2,101 | -177 | -7.8% | 16,900 |
| 2024/05/13 | 2,071 | 2,300 | 2,071 | 2,278 | +247 | +12.2% | 7,100 |
| 2024/05/10 | 2,051 | 2,100 | 2,021 | 2,031 | +70 | +3.6% | 5,300 |
| 2024/05/09 | 1,981 | 1,990 | 1,961 | 1,961 | -41 | -2% | 3,200 |
| 2024/05/08 | 2,100 | 2,100 | 2,001 | 2,002 | -99 | -4.7% | 1,700 |
| 2024/05/07 | 2,199 | 2,199 | 2,052 | 2,101 | -54 | -2.5% | 2,100 |
| 2024/05/02 | 2,112 | 2,155 | 2,112 | 2,155 | +25 | +1.2% | 500 |
| 2024/05/01 | 2,105 | 2,130 | 2,104 | 2,130 | +20 | +0.9% | 2,500 |
| 2024/04/30 | 2,131 | 2,147 | 2,110 | 2,110 | -21 | -1% | 1,800 |
| 2024/04/26 | 2,200 | 2,200 | 2,131 | 2,131 | -19 | -0.9% | 800 |
| 2024/04/25 | 2,177 | 2,177 | 2,150 | 2,150 | +23 | +1.1% | 1,100 |
| 2024/04/24 | 2,127 | 2,127 | 2,127 | 2,127 | +6 | +0.3% | 200 |
| 2024/04/23 | 2,188 | 2,188 | 2,121 | 2,121 | -21 | -1% | 700 |
| 2024/04/22 | 2,137 | 2,160 | 2,129 | 2,142 | +5 | +0.2% | 6,800 |
| 2024/04/19 | 2,181 | 2,200 | 2,136 | 2,137 | -63 | -2.9% | 2,800 |
| 2024/04/18 | 2,182 | 2,230 | 2,182 | 2,200 | -58 | -2.6% | 400 |
| 2024/04/17 | 2,251 | 2,258 | 2,180 | 2,258 | +7 | +0.3% | 1,700 |
| 2024/04/16 | 2,316 | 2,316 | 2,251 | 2,251 | -115 | -4.9% | 600 |
| 2024/04/15 | 2,366 | 2,366 | 2,366 | 2,366 | ±0 | ±0% | 200 |
| 2024/04/12 | 2,366 | 2,366 | 2,366 | 2,366 | +50 | +2.2% | 100 |
| 2024/04/11 | 2,329 | 2,330 | 2,287 | 2,316 | -14 | -0.6% | 1,300 |
201～
250
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
