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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 168 | 168 | 167 | 168 | -4 | -2.3% | 5,000 |
| 2010/07/05 | 172 | 172 | 167 | 172 | +3 | +1.8% | 18,000 |
| 2010/07/02 | 160 | 169 | 160 | 169 | +7 | +4.3% | 6,000 |
| 2010/07/01 | 160 | 168 | 160 | 162 | -3 | -1.8% | 6,000 |
| 2010/06/30 | 155 | 165 | 155 | 165 | +3 | +1.9% | 13,000 |
| 2010/06/29 | 155 | 162 | 155 | 162 | +4 | +2.5% | 8,000 |
| 2010/06/28 | 163 | 163 | 154 | 158 | -6 | -3.7% | 26,000 |
| 2010/06/25 | 164 | 165 | 164 | 164 | -4 | -2.4% | 7,000 |
| 2010/06/24 | 164 | 168 | 164 | 168 | +3 | +1.8% | 7,000 |
| 2010/06/23 | 167 | 168 | 165 | 165 | -4 | -2.4% | 23,000 |
| 2010/06/22 | 169 | 169 | 169 | 169 | +1 | +0.6% | 2,000 |
| 2010/06/21 | 170 | 170 | 168 | 168 | -2 | -1.2% | 23,000 |
| 2010/06/18 | 170 | 170 | 168 | 170 | ±0 | ±0% | 17,000 |
| 2010/06/17 | 175 | 175 | 170 | 170 | -5 | -2.9% | 11,000 |
| 2010/06/16 | 170 | 175 | 170 | 175 | +5 | +2.9% | 10,000 |
| 2010/06/15 | 171 | 171 | 170 | 170 | -1 | -0.6% | 7,000 |
| 2010/06/14 | 170 | 173 | 170 | 171 | +2 | +1.2% | 8,000 |
| 2010/06/11 | 170 | 172 | 169 | 169 | -2 | -1.2% | 15,000 |
| 2010/06/10 | 168 | 171 | 168 | 171 | +1 | +0.6% | 4,000 |
| 2010/06/09 | 171 | 171 | 169 | 170 | -1 | -0.6% | 18,000 |
| 2010/06/08 | 171 | 171 | 171 | 171 | -2 | -1.2% | 1,000 |
| 2010/06/07 | 183 | 183 | 172 | 173 | -7 | -3.9% | 19,000 |
| 2010/06/04 | 178 | 180 | 178 | 180 | -1 | -0.6% | 2,000 |
| 2010/06/03 | 181 | 184 | 181 | 181 | +2 | +1.1% | 4,000 |
| 2010/06/02 | 175 | 179 | 175 | 179 | +9 | +5.3% | 2,000 |
| 2010/06/01 | 172 | 172 | 170 | 170 | -3 | -1.7% | 3,000 |
| 2010/05/31 | 170 | 173 | 168 | 173 | -2 | -1.1% | 4,000 |
| 2010/05/28 | 179 | 179 | 175 | 175 | ±0 | ±0% | 5,000 |
| 2010/05/27 | 171 | 175 | 170 | 175 | +4 | +2.3% | 5,000 |
| 2010/05/26 | 171 | 171 | 171 | 171 | -5 | -2.8% | 1,000 |
| 2010/05/25 | 178 | 178 | 170 | 176 | -3 | -1.7% | 17,000 |
| 2010/05/24 | 171 | 179 | 171 | 179 | +8 | +4.7% | 7,000 |
| 2010/05/21 | 164 | 171 | 163 | 171 | ±0 | ±0% | 11,000 |
| 2010/05/20 | 175 | 176 | 171 | 171 | -3 | -1.7% | 35,000 |
| 2010/05/19 | 179 | 179 | 172 | 174 | -5 | -2.8% | 16,000 |
| 2010/05/18 | 186 | 186 | 179 | 179 | -7 | -3.8% | 9,000 |
| 2010/05/17 | 193 | 193 | 186 | 186 | -13 | -6.5% | 9,000 |
| 2010/05/14 | 196 | 204 | 195 | 199 | -1 | -0.5% | 21,000 |
| 2010/05/13 | 200 | 200 | 200 | 200 | - | - | 2,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 208 | 208 | 201 | 204 | -2 | -1% | 16,000 |
| 2010/05/10 | 206 | 206 | 206 | 206 | +4 | +2% | 1,000 |
| 2010/05/07 | 197 | 213 | 196 | 202 | -1 | -0.5% | 22,000 |
| 2010/05/06 | 214 | 214 | 203 | 203 | -17 | -7.7% | 39,000 |
| 2010/04/30 | 215 | 220 | 215 | 220 | +4 | +1.9% | 29,000 |
| 2010/04/28 | 209 | 216 | 209 | 216 | +6 | +2.9% | 33,000 |
| 2010/04/27 | 205 | 210 | 205 | 210 | -2 | -0.9% | 13,000 |
| 2010/04/26 | 203 | 212 | 198 | 212 | +11 | +5.5% | 50,000 |
| 2010/04/23 | 196 | 201 | 196 | 201 | +6 | +3.1% | 5,000 |
| 2010/04/22 | 195 | 195 | 194 | 195 | -5 | -2.5% | 5,000 |
3651～
3700
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「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 | 191,400円 | +3.3% | +72.4% | 1.57% | 36.61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 |
| 宇野鉄 | 293,000円 | +0.9% | -2.9% | 1.71% | 7.89倍 | 0.96倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,800円 | +4.3% | +2.7% | 1.68% | 32.34倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 横田製作 | 157,000円 | +1.1% | -10.8% | 3.50% | 10.19倍 | 1.00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 |
| タケダ機 | 284,300円 | +0.7% | -9.0% | 2.81% | 6.70倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
