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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 88 | 89 | 86 | 86 | -2 | -2.3% | 63,000 |
| 2017/07/03 | 88 | 88 | 88 | 88 | +1 | +1.1% | 30,000 |
| 2017/06/30 | 84 | 88 | 84 | 87 | +1 | +1.2% | 94,000 |
| 2017/06/29 | 86 | 86 | 84 | 86 | +1 | +1.2% | 35,000 |
| 2017/06/28 | 84 | 86 | 84 | 85 | +1 | +1.2% | 85,000 |
| 2017/06/27 | 85 | 86 | 84 | 84 | -1 | -1.2% | 98,000 |
| 2017/06/26 | 83 | 85 | 82 | 85 | +2 | +2.4% | 83,000 |
| 2017/06/23 | 87 | 88 | 82 | 83 | -5 | -5.7% | 293,000 |
| 2017/06/22 | 90 | 90 | 86 | 88 | -1 | -1.1% | 309,000 |
| 2017/06/21 | 85 | 89 | 82 | 89 | +4 | +4.7% | 574,000 |
| 2017/06/20 | 86 | 88 | 85 | 85 | -2 | -2.3% | 31,000 |
| 2017/06/19 | 88 | 88 | 85 | 87 | -1 | -1.1% | 181,000 |
| 2017/06/16 | 86 | 90 | 85 | 88 | +1 | +1.1% | 942,000 |
| 2017/06/15 | 78 | 88 | 78 | 87 | +9 | +11.5% | 1,443,000 |
| 2017/06/14 | 77 | 79 | 77 | 78 | ±0 | ±0% | 103,000 |
| 2017/06/13 | 78 | 78 | 76 | 78 | ±0 | ±0% | 94,000 |
| 2017/06/12 | 79 | 79 | 78 | 78 | ±0 | ±0% | 38,000 |
| 2017/06/09 | 78 | 79 | 78 | 78 | -1 | -1.3% | 10,000 |
| 2017/06/08 | 78 | 79 | 78 | 79 | +1 | +1.3% | 11,000 |
| 2017/06/07 | 78 | 79 | 78 | 78 | +1 | +1.3% | 34,000 |
| 2017/06/06 | 78 | 79 | 76 | 77 | -2 | -2.5% | 105,000 |
| 2017/06/05 | 79 | 79 | 77 | 79 | ±0 | ±0% | 43,000 |
| 2017/06/02 | 78 | 79 | 78 | 79 | +2 | +2.6% | 28,000 |
| 2017/06/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 11,000 |
| 2017/05/31 | 77 | 78 | 77 | 78 | +1 | +1.3% | 28,000 |
| 2017/05/30 | 77 | 78 | 76 | 77 | -1 | -1.3% | 28,000 |
| 2017/05/29 | 77 | 78 | 77 | 78 | ±0 | ±0% | 7,000 |
| 2017/05/26 | 78 | 79 | 77 | 78 | ±0 | ±0% | 36,000 |
| 2017/05/25 | 78 | 78 | 78 | 78 | -1 | -1.3% | 42,000 |
| 2017/05/24 | 80 | 80 | 78 | 79 | ±0 | ±0% | 79,000 |
| 2017/05/23 | 81 | 81 | 79 | 79 | -1 | -1.3% | 17,000 |
| 2017/05/22 | 79 | 81 | 79 | 80 | +1 | +1.3% | 35,000 |
| 2017/05/19 | 78 | 79 | 78 | 79 | +1 | +1.3% | 66,000 |
| 2017/05/18 | 77 | 78 | 76 | 78 | -2 | -2.5% | 115,000 |
| 2017/05/17 | 83 | 84 | 80 | 80 | -4 | -4.8% | 131,000 |
| 2017/05/16 | 84 | 84 | 83 | 84 | +1 | +1.2% | 18,000 |
| 2017/05/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 63,000 |
| 2017/05/12 | 88 | 88 | 83 | 83 | -5 | -5.7% | 155,000 |
| 2017/05/11 | 87 | 88 | 86 | 88 | +1 | +1.1% | 79,000 |
| 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 |
2001～
2050
件表示中 / 3781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 | 96,500円 | +2.4% | -4.0% | 4.15% | 8.78倍 | 0.61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 | 134,700円 | +8.7% | +0.4% | 2.38% | 7.95倍 | 0.95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 |
| 虹 技 | 128,100円 | -2.6% | -53.2% | 2.73% | 12.37倍 | 0.29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 | 70,500円 | +10.5% | -6.2% | 2.84% | 10.39倍 | 0.43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 |
| 日鋳造 | 88,200円 | -4.7% | +89.3% | 3.40% | 8.18倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
