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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 93 | 95 | 89 | 90 | -4 | -4.3% | 332,000 |
| 2017/02/22 | 91 | 94 | 91 | 94 | +4 | +4.4% | 360,000 |
| 2017/02/21 | 88 | 92 | 88 | 90 | +3 | +3.4% | 475,000 |
| 2017/02/20 | 88 | 88 | 87 | 87 | ±0 | ±0% | 50,000 |
| 2017/02/17 | 86 | 88 | 85 | 87 | +1 | +1.2% | 75,000 |
| 2017/02/16 | 87 | 87 | 86 | 86 | -1 | -1.1% | 49,000 |
| 2017/02/15 | 87 | 87 | 87 | 87 | +1 | +1.2% | 20,000 |
| 2017/02/14 | 86 | 89 | 86 | 86 | ±0 | ±0% | 126,000 |
| 2017/02/13 | 87 | 87 | 86 | 86 | ±0 | ±0% | 52,000 |
| 2017/02/10 | 86 | 88 | 86 | 86 | ±0 | ±0% | 132,000 |
| 2017/02/09 | 86 | 87 | 85 | 86 | ±0 | ±0% | 98,000 |
| 2017/02/08 | 86 | 86 | 85 | 86 | ±0 | ±0% | 95,000 |
| 2017/02/07 | 83 | 86 | 83 | 86 | +2 | +2.4% | 78,000 |
| 2017/02/06 | 83 | 84 | 83 | 84 | +2 | +2.4% | 62,000 |
| 2017/02/03 | 86 | 86 | 82 | 82 | -2 | -2.4% | 131,000 |
| 2017/02/02 | 86 | 87 | 84 | 84 | -3 | -3.4% | 301,000 |
| 2017/02/01 | 85 | 89 | 83 | 87 | +5 | +6.1% | 651,000 |
| 2017/01/31 | 86 | 90 | 82 | 82 | -4 | -4.7% | 665,000 |
| 2017/01/30 | 85 | 86 | 84 | 86 | +1 | +1.2% | 124,000 |
| 2017/01/27 | 84 | 85 | 84 | 85 | +1 | +1.2% | 75,000 |
| 2017/01/26 | 84 | 84 | 83 | 84 | +1 | +1.2% | 113,000 |
| 2017/01/25 | 83 | 84 | 82 | 83 | ±0 | ±0% | 44,000 |
| 2017/01/24 | 83 | 84 | 82 | 83 | ±0 | ±0% | 62,000 |
| 2017/01/23 | 82 | 83 | 82 | 83 | ±0 | ±0% | 44,000 |
| 2017/01/20 | 83 | 83 | 82 | 83 | ±0 | ±0% | 70,000 |
| 2017/01/19 | 83 | 83 | 82 | 83 | +1 | +1.2% | 32,000 |
| 2017/01/18 | 81 | 82 | 80 | 82 | +1 | +1.2% | 150,000 |
| 2017/01/17 | 81 | 82 | 81 | 81 | +1 | +1.3% | 145,000 |
| 2017/01/16 | 84 | 84 | 80 | 80 | -4 | -4.8% | 249,000 |
| 2017/01/13 | 84 | 86 | 83 | 84 | ±0 | ±0% | 502,000 |
| 2017/01/12 | 84 | 88 | 81 | 84 | +1 | +1.2% | 1,104,000 |
| 2017/01/11 | 80 | 83 | 79 | 83 | +4 | +5.1% | 166,000 |
| 2017/01/10 | 80 | 81 | 78 | 79 | -1 | -1.3% | 141,000 |
| 2017/01/06 | 80 | 81 | 79 | 80 | -1 | -1.2% | 89,000 |
| 2017/01/05 | 80 | 83 | 79 | 81 | +2 | +2.5% | 284,000 |
| 2017/01/04 | 78 | 80 | 77 | 79 | +2 | +2.6% | 81,000 |
| 2016/12/30 | 76 | 79 | 76 | 77 | ±0 | ±0% | 69,000 |
| 2016/12/29 | 75 | 80 | 74 | 77 | +2 | +2.7% | 334,000 |
| 2016/12/28 | 75 | 75 | 75 | 75 | +1 | +1.4% | 38,000 |
| 2016/12/27 | 75 | 76 | 74 | 74 | -2 | -2.6% | 69,000 |
| 2016/12/26 | 78 | 78 | 74 | 76 | -2 | -2.6% | 223,000 |
| 2016/12/22 | 82 | 82 | 77 | 78 | -4 | -4.9% | 379,000 |
| 2016/12/21 | 78 | 85 | 78 | 82 | +4 | +5.1% | 619,000 |
| 2016/12/20 | 78 | 78 | 77 | 78 | +1 | +1.3% | 34,000 |
| 2016/12/19 | 78 | 78 | 76 | 77 | -1 | -1.3% | 78,000 |
| 2016/12/16 | 79 | 79 | 78 | 78 | ±0 | ±0% | 73,000 |
| 2016/12/15 | 80 | 81 | 78 | 78 | -3 | -3.7% | 153,000 |
| 2016/12/14 | 79 | 81 | 79 | 81 | ±0 | ±0% | 154,000 |
| 2016/12/13 | 81 | 81 | 80 | 81 | +1 | +1.3% | 83,000 |
| 2016/12/12 | 80 | 83 | 80 | 80 | +1 | +1.3% | 145,000 |
2001～
2050
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
