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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 85 | 88 | 84 | 87 | +4 | +4.8% | 279,000 |
| 2017/05/09 | 83 | 83 | 82 | 83 | +1 | +1.2% | 52,000 |
| 2017/05/08 | 81 | 83 | 81 | 82 | +1 | +1.2% | 85,000 |
| 2017/05/02 | 80 | 81 | 80 | 81 | +1 | +1.3% | 52,000 |
| 2017/05/01 | 78 | 80 | 78 | 80 | +2 | +2.6% | 78,000 |
| 2017/04/28 | 78 | 79 | 77 | 78 | -1 | -1.3% | 51,000 |
| 2017/04/27 | 78 | 79 | 78 | 79 | ±0 | ±0% | 22,000 |
| 2017/04/26 | 79 | 79 | 78 | 79 | +1 | +1.3% | 24,000 |
| 2017/04/25 | 77 | 78 | 77 | 78 | +1 | +1.3% | 17,000 |
| 2017/04/24 | 77 | 78 | 76 | 77 | ±0 | ±0% | 58,000 |
| 2017/04/21 | 78 | 79 | 76 | 77 | -1 | -1.3% | 44,000 |
| 2017/04/20 | 77 | 78 | 76 | 78 | +2 | +2.6% | 29,000 |
| 2017/04/19 | 74 | 76 | 74 | 76 | +2 | +2.7% | 20,000 |
| 2017/04/18 | 74 | 76 | 74 | 74 | ±0 | ±0% | 70,000 |
| 2017/04/17 | 73 | 74 | 73 | 74 | +2 | +2.8% | 21,000 |
| 2017/04/14 | 74 | 74 | 72 | 72 | -2 | -2.7% | 71,000 |
| 2017/04/13 | 72 | 74 | 72 | 74 | +1 | +1.4% | 60,000 |
| 2017/04/12 | 73 | 73 | 71 | 73 | -2 | -2.7% | 157,000 |
| 2017/04/11 | 73 | 75 | 73 | 75 | ±0 | ±0% | 30,000 |
| 2017/04/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 19,000 |
| 2017/04/07 | 73 | 75 | 73 | 75 | +3 | +4.2% | 50,000 |
| 2017/04/06 | 76 | 77 | 72 | 72 | -5 | -6.5% | 109,000 |
| 2017/04/05 | 76 | 77 | 76 | 77 | +1 | +1.3% | 47,000 |
| 2017/04/04 | 78 | 79 | 75 | 76 | -3 | -3.8% | 132,000 |
| 2017/04/03 | 79 | 80 | 79 | 79 | -1 | -1.3% | 73,000 |
| 2017/03/31 | 82 | 82 | 79 | 80 | -2 | -2.4% | 88,000 |
| 2017/03/30 | 84 | 84 | 82 | 82 | -2 | -2.4% | 100,000 |
| 2017/03/29 | 84 | 85 | 83 | 84 | +1 | +1.2% | 52,000 |
| 2017/03/28 | 82 | 83 | 82 | 83 | +1 | +1.2% | 68,000 |
| 2017/03/27 | 85 | 86 | 82 | 82 | -3 | -3.5% | 107,000 |
| 2017/03/24 | 84 | 85 | 84 | 85 | +1 | +1.2% | 24,000 |
| 2017/03/23 | 85 | 86 | 84 | 84 | -1 | -1.2% | 62,000 |
| 2017/03/22 | 85 | 86 | 84 | 85 | -2 | -2.3% | 90,000 |
| 2017/03/21 | 87 | 88 | 86 | 87 | -1 | -1.1% | 67,000 |
| 2017/03/17 | 89 | 89 | 88 | 88 | -1 | -1.1% | 22,000 |
| 2017/03/16 | 86 | 89 | 86 | 89 | +4 | +4.7% | 118,000 |
| 2017/03/15 | 91 | 91 | 85 | 85 | -6 | -6.6% | 339,000 |
| 2017/03/14 | 92 | 92 | 91 | 91 | ±0 | ±0% | 41,000 |
| 2017/03/13 | 92 | 92 | 90 | 91 | ±0 | ±0% | 112,000 |
| 2017/03/10 | 90 | 92 | 90 | 91 | +1 | +1.1% | 55,000 |
| 2017/03/09 | 93 | 93 | 89 | 90 | -3 | -3.2% | 372,000 |
| 2017/03/08 | 96 | 96 | 93 | 93 | -4 | -4.1% | 302,000 |
| 2017/03/07 | 98 | 98 | 96 | 97 | -1 | -1% | 150,000 |
| 2017/03/06 | 98 | 99 | 97 | 98 | ±0 | ±0% | 55,000 |
| 2017/03/03 | 97 | 99 | 97 | 98 | ±0 | ±0% | 246,000 |
| 2017/03/02 | 95 | 98 | 93 | 98 | +4 | +4.3% | 596,000 |
| 2017/03/01 | 95 | 96 | 93 | 94 | ±0 | ±0% | 200,000 |
| 2017/02/28 | 96 | 96 | 94 | 94 | -2 | -2.1% | 234,000 |
| 2017/02/27 | 91 | 96 | 90 | 96 | +5 | +5.5% | 437,000 |
| 2017/02/24 | 90 | 91 | 89 | 91 | +1 | +1.1% | 161,000 |
1951～
2000
件表示中 / 3692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 | 93,000円 | -0.7% | +31.9% | 4.30% | 8.38倍 | 0.62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 |
| 虹 技 | 125,500円 | +1.5% | +51.3% | 4.78% | 5.62倍 | 0.30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 |
| 鋳鉄管 | 127,100円 | - | - | - | - | 0.44倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 日鋳造 | 80,500円 | -4.7% | +89.3% | 3.73% | 7.46倍 | 0.33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 |
| サンユウ | 47,200円 | +2.0% | +4.1% | 4.24% | 7.13倍 | 0.30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
