高砂鐵工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 924 | 925 | 920 | 925 | -1 | -0.1% | 4,700 |
| 2018/02/22 | 925 | 926 | 920 | 926 | -6 | -0.6% | 1,800 |
| 2018/02/21 | 927 | 932 | 920 | 932 | +5 | +0.5% | 2,200 |
| 2018/02/20 | 928 | 928 | 927 | 927 | +2 | +0.2% | 900 |
| 2018/02/19 | 907 | 934 | 907 | 925 | +28 | +3.1% | 5,000 |
| 2018/02/16 | 905 | 905 | 895 | 897 | -3 | -0.3% | 800 |
| 2018/02/15 | 893 | 901 | 870 | 900 | +3 | +0.3% | 3,800 |
| 2018/02/14 | 925 | 925 | 882 | 897 | -17 | -1.9% | 3,800 |
| 2018/02/13 | 922 | 929 | 913 | 914 | -2 | -0.2% | 3,400 |
| 2018/02/09 | 904 | 920 | 904 | 916 | -39 | -4.1% | 6,200 |
| 2018/02/08 | 957 | 957 | 942 | 955 | +8 | +0.8% | 7,100 |
| 2018/02/07 | 956 | 971 | 941 | 947 | -9 | -0.9% | 7,900 |
| 2018/02/06 | 930 | 985 | 862 | 956 | -28 | -2.8% | 62,300 |
| 2018/02/05 | 994 | 994 | 967 | 984 | -29 | -2.9% | 12,000 |
| 2018/02/02 | 1,025 | 1,027 | 1,008 | 1,013 | -11 | -1.1% | 13,600 |
| 2018/02/01 | 1,055 | 1,062 | 1,014 | 1,024 | -24 | -2.3% | 38,400 |
| 2018/01/31 | 1,025 | 1,100 | 994 | 1,048 | +21 | +2% | 150,900 |
| 2018/01/30 | 1,022 | 1,030 | 1,019 | 1,027 | +5 | +0.5% | 11,300 |
| 2018/01/29 | 1,021 | 1,030 | 1,020 | 1,022 | -3 | -0.3% | 10,200 |
| 2018/01/26 | 1,020 | 1,025 | 1,019 | 1,025 | -2 | -0.2% | 1,700 |
| 2018/01/25 | 1,007 | 1,027 | 1,007 | 1,027 | +17 | +1.7% | 9,100 |
| 2018/01/24 | 1,006 | 1,011 | 1,005 | 1,010 | ±0 | ±0% | 7,800 |
| 2018/01/23 | 1,012 | 1,018 | 1,006 | 1,010 | +1 | +0.1% | 4,500 |
| 2018/01/22 | 996 | 1,013 | 987 | 1,009 | +13 | +1.3% | 13,400 |
| 2018/01/19 | 1,007 | 1,007 | 991 | 996 | +1 | +0.1% | 5,600 |
| 2018/01/18 | 1,006 | 1,013 | 995 | 995 | -5 | -0.5% | 6,700 |
| 2018/01/17 | 1,020 | 1,021 | 990 | 1,000 | -20 | -2% | 13,100 |
| 2018/01/16 | 1,040 | 1,040 | 1,010 | 1,020 | -21 | -2% | 14,300 |
| 2018/01/15 | 1,038 | 1,049 | 1,030 | 1,041 | +4 | +0.4% | 15,100 |
| 2018/01/12 | 1,012 | 1,050 | 1,012 | 1,037 | +27 | +2.7% | 22,000 |
| 2018/01/11 | 995 | 1,015 | 990 | 1,010 | +15 | +1.5% | 15,400 |
| 2018/01/10 | 982 | 1,014 | 980 | 995 | +15 | +1.5% | 28,200 |
| 2018/01/09 | 976 | 985 | 976 | 980 | +5 | +0.5% | 13,300 |
| 2018/01/05 | 977 | 977 | 963 | 975 | +7 | +0.7% | 9,400 |
| 2018/01/04 | 964 | 978 | 964 | 968 | +4 | +0.4% | 7,800 |
| 2017/12/29 | 961 | 972 | 961 | 964 | -1 | -0.1% | 3,500 |
| 2017/12/28 | 954 | 967 | 954 | 965 | +11 | +1.2% | 2,300 |
| 2017/12/27 | 961 | 972 | 952 | 954 | -18 | -1.9% | 9,400 |
| 2017/12/26 | 974 | 974 | 960 | 972 | -2 | -0.2% | 14,000 |
| 2017/12/25 | 976 | 984 | 974 | 974 | -2 | -0.2% | 15,800 |
| 2017/12/22 | 987 | 988 | 961 | 976 | +1 | +0.1% | 30,400 |
| 2017/12/21 | 949 | 975 | 934 | 975 | +55 | +6% | 36,700 |
| 2017/12/20 | 927 | 929 | 918 | 920 | -7 | -0.8% | 6,800 |
| 2017/12/19 | 917 | 939 | 917 | 927 | +11 | +1.2% | 8,100 |
| 2017/12/18 | 928 | 932 | 914 | 916 | -12 | -1.3% | 2,400 |
| 2017/12/15 | 930 | 938 | 910 | 928 | -3 | -0.3% | 11,900 |
| 2017/12/14 | 919 | 936 | 919 | 931 | +5 | +0.5% | 4,000 |
| 2017/12/13 | 914 | 928 | 913 | 926 | +15 | +1.6% | 4,200 |
| 2017/12/12 | 910 | 918 | 905 | 911 | +1 | +0.1% | 4,000 |
| 2017/12/11 | 906 | 915 | 905 | 910 | ±0 | ±0% | 4,600 |
1801～
1850
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「高砂鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 高砂鉄 | 91,200円 | +2.4% | -4.0% | 4.39% | 8.30倍 | 0.58倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
| イボキン | 137,200円 | +8.7% | +0.4% | 2.33% | 8.10倍 | 0.99倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 日鋳造 | 86,100円 | -4.7% | +89.3% | 3.48% | 7.98倍 | 0.35倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 虹 技 | 111,500円 | -2.6% | -53.2% | 3.14% | 10.72倍 | 0.25倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| サンユウ | 50,600円 | +10.5% | -6.2% | 3.95% | 7.46倍 | 0.31倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
市場注目の銘柄
チャート関連のコラム
