昭和鉄工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,790 | 3,870 | 3,790 | 3,870 | +10 | +0.3% | 300 |
| 2025/07/31 | 3,850 | 3,860 | 3,850 | 3,860 | +20 | +0.5% | 400 |
| 2025/07/30 | 3,840 | 3,840 | 3,840 | 3,840 | - | - | 100 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2025/07/25 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 100 |
| 2025/07/22 | 3,850 | 3,850 | 3,800 | 3,800 | -20 | -0.5% | 300 |
| 2025/07/18 | 3,800 | 3,820 | 3,750 | 3,820 | -50 | -1.3% | 500 |
| 2025/07/17 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 100 |
| 2025/07/16 | 3,820 | 3,820 | 3,800 | 3,800 | -40 | -1% | 500 |
| 2025/07/15 | 3,900 | 3,900 | 3,840 | 3,840 | -10 | -0.3% | 800 |
| 2025/07/14 | 3,875 | 3,900 | 3,835 | 3,850 | -15 | -0.4% | 900 |
| 2025/07/11 | 3,870 | 3,870 | 3,820 | 3,865 | +65 | +1.7% | 400 |
| 2025/07/10 | 3,820 | 3,865 | 3,800 | 3,800 | +30 | +0.8% | 300 |
| 2025/07/09 | 3,880 | 3,880 | 3,700 | 3,770 | -80 | -2.1% | 2,200 |
| 2025/07/08 | 3,850 | 3,850 | 3,850 | 3,850 | -10 | -0.3% | 100 |
| 2025/07/07 | 3,860 | 3,860 | 3,860 | 3,860 | - | - | 300 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 3,870 | 3,890 | 3,860 | 3,890 | +20 | +0.5% | 900 |
| 2025/06/27 | 3,865 | 3,870 | 3,865 | 3,870 | +10 | +0.3% | 300 |
| 2025/06/26 | 3,860 | 3,860 | 3,860 | 3,860 | +10 | +0.3% | 100 |
| 2025/06/25 | 3,850 | 3,850 | 3,850 | 3,850 | -15 | -0.4% | 700 |
| 2025/06/24 | 3,855 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 500 |
| 2025/06/23 | 3,845 | 3,850 | 3,845 | 3,850 | ±0 | ±0% | 400 |
| 2025/06/20 | 3,850 | 3,850 | 3,850 | 3,850 | -5 | -0.1% | 100 |
| 2025/06/19 | 3,820 | 3,855 | 3,820 | 3,855 | - | - | 200 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 3,815 | 3,815 | 3,735 | 3,805 | +105 | +2.8% | 300 |
| 2025/06/16 | 3,730 | 3,730 | 3,700 | 3,700 | -80 | -2.1% | 800 |
| 2025/06/13 | 3,780 | 3,780 | 3,780 | 3,780 | -40 | -1% | 100 |
| 2025/06/12 | 3,800 | 3,820 | 3,800 | 3,820 | -35 | -0.9% | 300 |
| 2025/06/11 | 3,840 | 3,855 | 3,840 | 3,855 | +55 | +1.4% | 300 |
| 2025/06/10 | 3,800 | 3,800 | 3,800 | 3,800 | -35 | -0.9% | 100 |
| 2025/06/09 | 3,805 | 3,835 | 3,805 | 3,835 | +100 | +2.7% | 600 |
| 2025/06/06 | 3,735 | 3,735 | 3,735 | 3,735 | - | - | 100 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 3,720 | 3,725 | 3,720 | 3,725 | +35 | +0.9% | 200 |
| 2025/06/03 | 3,700 | 3,710 | 3,660 | 3,690 | -25 | -0.7% | 1,200 |
| 2025/06/02 | 3,700 | 3,715 | 3,685 | 3,715 | +35 | +1% | 2,000 |
| 2025/05/30 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 300 |
| 2025/05/29 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2025/05/28 | 3,685 | 3,700 | 3,685 | 3,700 | ±0 | ±0% | 300 |
| 2025/05/27 | 3,635 | 3,700 | 3,635 | 3,700 | -5 | -0.1% | 700 |
| 2025/05/26 | 3,450 | 3,705 | 3,450 | 3,705 | +95 | +2.6% | 1,000 |
| 2025/05/23 | 3,650 | 3,650 | 3,610 | 3,610 | -80 | -2.2% | 400 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「昭和鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和鉄 | 387,000円 | +5.4% | -18.0% | 2.58% | 4.25倍 | 0.34倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| パワーファス | 19,600円 | +5.8% | -72.7% | 2.55% | 32.94倍 | 1.23倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| アドバネクス | 83,600円 | -1.9% | +47.1% | 2.39% | 68.64倍 | 0.42倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| トーアミ | 53,400円 | +10.5% | - | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| 三ツ知 | 62,500円 | -6.7% | -86.5% | 3.20% | - | 0.29倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
市場注目の銘柄
チャート関連のコラム
