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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,080 | 5,100 | 5,080 | 5,100 | +20 | +0.4% | 600 |
| 2025/09/12 | 5,000 | 5,080 | 5,000 | 5,080 | - | - | 200 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 5,000 | 5,000 | 5,000 | 5,000 | +90 | +1.8% | 100 |
| 2025/09/09 | 5,040 | 5,050 | 4,910 | 4,910 | -90 | -1.8% | 900 |
| 2025/09/08 | 5,030 | 5,030 | 4,950 | 5,000 | -40 | -0.8% | 700 |
| 2025/09/05 | 5,050 | 5,050 | 5,040 | 5,040 | -10 | -0.2% | 200 |
| 2025/09/04 | 5,280 | 5,280 | 5,000 | 5,050 | -180 | -3.4% | 1,300 |
| 2025/09/03 | 5,200 | 5,230 | 5,200 | 5,230 | +50 | +1% | 400 |
| 2025/09/02 | 4,900 | 5,200 | 4,900 | 5,180 | +280 | +5.7% | 700 |
| 2025/09/01 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 100 |
| 2025/08/29 | 4,790 | 4,900 | 4,790 | 4,900 | +175 | +3.7% | 400 |
| 2025/08/28 | 4,725 | 4,725 | 4,725 | 4,725 | +5 | +0.1% | 100 |
| 2025/08/27 | 4,650 | 4,720 | 4,650 | 4,720 | +95 | +2.1% | 300 |
| 2025/08/26 | 4,630 | 4,630 | 4,625 | 4,625 | +5 | +0.1% | 300 |
| 2025/08/25 | 4,605 | 4,660 | 4,500 | 4,620 | -55 | -1.2% | 1,100 |
| 2025/08/22 | 4,680 | 4,680 | 4,675 | 4,675 | +45 | +1% | 200 |
| 2025/08/21 | 4,700 | 4,700 | 4,630 | 4,630 | -70 | -1.5% | 300 |
| 2025/08/20 | 4,660 | 4,700 | 4,660 | 4,700 | +100 | +2.2% | 700 |
| 2025/08/19 | 4,545 | 4,600 | 4,400 | 4,600 | +55 | +1.2% | 1,800 |
| 2025/08/18 | 4,400 | 4,545 | 4,250 | 4,545 | +195 | +4.5% | 3,700 |
| 2025/08/15 | 4,200 | 4,350 | 4,200 | 4,350 | +150 | +3.6% | 2,200 |
| 2025/08/14 | 4,010 | 4,200 | 4,010 | 4,200 | +120 | +2.9% | 2,700 |
| 2025/08/13 | 4,000 | 4,090 | 3,930 | 4,080 | +90 | +2.3% | 5,000 |
| 2025/08/12 | 3,950 | 4,070 | 3,880 | 3,990 | +190 | +5% | 5,000 |
| 2025/08/08 | 3,890 | 3,890 | 3,690 | 3,800 | -70 | -1.8% | 1,900 |
| 2025/08/07 | 3,930 | 3,940 | 3,870 | 3,870 | +20 | +0.5% | 400 |
| 2025/08/06 | 3,880 | 3,895 | 3,845 | 3,850 | +35 | +0.9% | 500 |
| 2025/08/05 | 3,870 | 3,870 | 3,815 | 3,815 | +40 | +1.1% | 400 |
| 2025/08/04 | 3,805 | 3,880 | 3,775 | 3,775 | -95 | -2.5% | 1,700 |
| 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 |
1～
50
件表示中 / 3782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 | 510,000円 | +5.4% | -18.0% | 1.96% | 5.60倍 | 0.45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 |
| 日本調理 | - | -7.8% | -54.2% | - | - | - |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| スーパーツール | 195,000円 | +14.5% | +28.3% | 3.59% | 13.96倍 | 0.45倍 |
|
レンチなど作業工具の大手。吊りクランプ等の産業機器強化。太陽光関連事業は売電残し撤退 |
| 大谷工業 | 546,000円 | -0.9% | -49.7% | 0.55% | 25.03倍 | 1.04倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| Ｊ－ＭＡＸ | 35,800円 | +4.0% | - | 1.12% | 11.73倍 | 0.23倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
チャート関連のコラム
