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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 56 | 58 | 56 | 58 | +2 | +3.6% | 20,000 |
| 2016/02/16 | 56 | 59 | 55 | 56 | ±0 | ±0% | 71,000 |
| 2016/02/15 | 56 | 57 | 54 | 56 | +4 | +7.7% | 90,000 |
| 2016/02/12 | 55 | 56 | 52 | 52 | -6 | -10.3% | 152,000 |
| 2016/02/10 | 63 | 63 | 57 | 58 | -4 | -6.5% | 150,000 |
| 2016/02/09 | 64 | 64 | 61 | 62 | -4 | -6.1% | 37,000 |
| 2016/02/08 | 65 | 66 | 65 | 66 | +1 | +1.5% | 24,000 |
| 2016/02/05 | 66 | 67 | 65 | 65 | -2 | -3% | 54,000 |
| 2016/02/04 | 65 | 68 | 65 | 67 | +2 | +3.1% | 76,000 |
| 2016/02/03 | 67 | 67 | 64 | 65 | -3 | -4.4% | 80,000 |
| 2016/02/02 | 69 | 69 | 67 | 68 | -1 | -1.4% | 27,000 |
| 2016/02/01 | 68 | 69 | 67 | 69 | +3 | +4.5% | 168,000 |
| 2016/01/29 | 67 | 69 | 65 | 66 | -1 | -1.5% | 149,000 |
| 2016/01/28 | 67 | 68 | 67 | 67 | ±0 | ±0% | 24,000 |
| 2016/01/27 | 66 | 68 | 66 | 67 | +1 | +1.5% | 54,000 |
| 2016/01/26 | 66 | 67 | 64 | 66 | -2 | -2.9% | 84,000 |
| 2016/01/25 | 66 | 68 | 66 | 68 | +2 | +3% | 50,000 |
| 2016/01/22 | 64 | 66 | 60 | 66 | +6 | +10% | 157,000 |
| 2016/01/21 | 68 | 68 | 60 | 60 | -6 | -9.1% | 126,000 |
| 2016/01/20 | 72 | 72 | 66 | 66 | -5 | -7% | 108,000 |
| 2016/01/19 | 71 | 72 | 70 | 71 | +1 | +1.4% | 58,000 |
| 2016/01/18 | 68 | 70 | 68 | 70 | -3 | -4.1% | 118,000 |
| 2016/01/15 | 75 | 75 | 73 | 73 | -1 | -1.4% | 30,000 |
| 2016/01/14 | 75 | 76 | 70 | 74 | -3 | -3.9% | 201,000 |
| 2016/01/13 | 75 | 77 | 75 | 77 | +3 | +4.1% | 28,000 |
| 2016/01/12 | 78 | 78 | 73 | 74 | -4 | -5.1% | 72,000 |
| 2016/01/08 | 78 | 79 | 78 | 78 | ±0 | ±0% | 31,000 |
| 2016/01/07 | 79 | 80 | 78 | 78 | -2 | -2.5% | 38,000 |
| 2016/01/06 | 81 | 82 | 80 | 80 | ±0 | ±0% | 77,000 |
| 2016/01/05 | 79 | 82 | 79 | 80 | +1 | +1.3% | 59,000 |
| 2016/01/04 | 80 | 81 | 78 | 79 | -1 | -1.3% | 30,000 |
| 2015/12/30 | 80 | 81 | 79 | 80 | +1 | +1.3% | 67,000 |
| 2015/12/29 | 79 | 80 | 79 | 79 | +1 | +1.3% | 27,000 |
| 2015/12/28 | 76 | 79 | 74 | 78 | +3 | +4% | 96,000 |
| 2015/12/25 | 75 | 75 | 74 | 75 | +1 | +1.4% | 112,000 |
| 2015/12/24 | 78 | 78 | 74 | 74 | -4 | -5.1% | 216,000 |
| 2015/12/22 | 81 | 82 | 78 | 78 | -3 | -3.7% | 87,000 |
| 2015/12/21 | 83 | 83 | 79 | 81 | -4 | -4.7% | 160,000 |
| 2015/12/18 | 85 | 86 | 85 | 85 | ±0 | ±0% | 49,000 |
| 2015/12/17 | 85 | 87 | 84 | 85 | ±0 | ±0% | 82,000 |
| 2015/12/16 | 85 | 86 | 85 | 85 | ±0 | ±0% | 65,000 |
| 2015/12/15 | 87 | 87 | 85 | 85 | -2 | -2.3% | 44,000 |
| 2015/12/14 | 88 | 89 | 86 | 87 | -3 | -3.3% | 79,000 |
| 2015/12/11 | 88 | 90 | 88 | 90 | +3 | +3.4% | 40,000 |
| 2015/12/10 | 87 | 89 | 86 | 87 | ±0 | ±0% | 59,000 |
| 2015/12/09 | 89 | 90 | 87 | 87 | -3 | -3.3% | 92,000 |
| 2015/12/08 | 92 | 92 | 89 | 90 | -3 | -3.2% | 160,000 |
| 2015/12/07 | 92 | 93 | 91 | 93 | +1 | +1.1% | 71,000 |
| 2015/12/04 | 92 | 93 | 90 | 92 | -2 | -2.1% | 143,000 |
| 2015/12/03 | 89 | 94 | 89 | 94 | +4 | +4.4% | 158,000 |
2251～
2300
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
