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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 3,765 | 3,765 | 3,690 | 3,690 | -80 | -2.1% | 500 |
| 2025/05/21 | 3,770 | 3,770 | 3,770 | 3,770 | -15 | -0.4% | 200 |
| 2025/05/20 | 3,775 | 3,785 | 3,775 | 3,785 | - | - | 300 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 3,705 | 3,705 | 3,705 | 3,705 | -50 | -1.3% | 400 |
| 2025/05/15 | 3,900 | 3,900 | 3,705 | 3,755 | -245 | -6.1% | 1,400 |
| 2025/05/14 | 3,950 | 4,000 | 3,950 | 4,000 | +70 | +1.8% | 300 |
| 2025/05/13 | 3,930 | 3,930 | 3,930 | 3,930 | -20 | -0.5% | 200 |
| 2025/05/12 | 3,950 | 3,950 | 3,950 | 3,950 | +140 | +3.7% | 100 |
| 2025/05/09 | 3,695 | 3,810 | 3,695 | 3,810 | - | - | 1,200 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 3,900 | 3,920 | 3,895 | 3,895 | -50 | -1.3% | 400 |
| 2025/04/25 | 3,900 | 3,945 | 3,900 | 3,945 | +45 | +1.2% | 300 |
| 2025/04/24 | 3,880 | 3,900 | 3,880 | 3,900 | +200 | +5.4% | 500 |
| 2025/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | +80 | +2.2% | 100 |
| 2025/04/22 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2025/04/21 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2025/04/18 | 3,620 | 3,620 | 3,620 | 3,620 | - | - | 100 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 3,760 | 3,760 | 3,760 | 3,760 | +280 | +8% | 400 |
| 2025/04/14 | 3,600 | 3,600 | 3,400 | 3,480 | +5 | +0.1% | 400 |
| 2025/04/11 | 3,470 | 3,475 | 3,470 | 3,475 | +5 | +0.1% | 300 |
| 2025/04/10 | 3,350 | 3,540 | 3,350 | 3,470 | - | - | 500 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/07 | 3,500 | 3,500 | 3,330 | 3,355 | -425 | -11.2% | 800 |
| 2025/04/04 | 3,780 | 3,780 | 3,780 | 3,780 | -70 | -1.8% | 100 |
1～
50
件表示中 / 3720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 | 380,500円 | +5.4% | -18.0% | 2.63% | 4.18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 |
| トーアミ | 54,000円 | +10.5% | - | 2.96% | 18.22倍 | 0.29倍 |
|
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 |
| アドバネクス | 82,500円 | -1.9% | +47.1% | 2.42% | 67.73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 |
| アルメタックス | 28,400円 | +10.9% | - | 2.82% | 21.98倍 | 0.32倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
| 三ツ知 | 61,200円 | -6.7% | -86.5% | 3.27% | - | 0.28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
