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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 52 | 54 | 52 | 54 | +1 | +1.9% | 20,000 |
| 2012/01/20 | 55 | 55 | 51 | 53 | -2 | -3.6% | 68,000 |
| 2012/01/19 | 50 | 57 | 50 | 55 | +6 | +12.2% | 535,000 |
| 2012/01/18 | 49 | 49 | 48 | 49 | ±0 | ±0% | 19,000 |
| 2012/01/17 | 49 | 49 | 48 | 49 | +1 | +2.1% | 12,000 |
| 2012/01/16 | 48 | 48 | 48 | 48 | - | - | 3,000 |
| 2012/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/12 | 49 | 49 | 49 | 49 | +1 | +2.1% | 7,000 |
| 2012/01/11 | 48 | 48 | 48 | 48 | +1 | +2.1% | 18,000 |
| 2012/01/10 | 49 | 49 | 47 | 47 | -3 | -6% | 34,000 |
| 2012/01/06 | 50 | 50 | 49 | 50 | +1 | +2% | 6,000 |
| 2012/01/05 | 50 | 50 | 48 | 49 | ±0 | ±0% | 25,000 |
| 2012/01/04 | 48 | 49 | 48 | 49 | +1 | +2.1% | 18,000 |
| 2011/12/30 | 50 | 50 | 48 | 48 | -2 | -4% | 11,000 |
| 2011/12/29 | 47 | 50 | 46 | 50 | +3 | +6.4% | 40,000 |
| 2011/12/28 | 46 | 50 | 46 | 47 | +1 | +2.2% | 73,000 |
| 2011/12/27 | 46 | 47 | 46 | 46 | +1 | +2.2% | 18,000 |
| 2011/12/26 | 46 | 47 | 44 | 45 | -2 | -4.3% | 44,000 |
| 2011/12/22 | 47 | 47 | 47 | 47 | ±0 | ±0% | 2,000 |
| 2011/12/21 | 48 | 48 | 47 | 47 | ±0 | ±0% | 18,000 |
| 2011/12/20 | 46 | 47 | 46 | 47 | ±0 | ±0% | 15,000 |
| 2011/12/19 | 50 | 50 | 47 | 47 | -3 | -6% | 58,000 |
| 2011/12/16 | 50 | 51 | 49 | 50 | ±0 | ±0% | 42,000 |
| 2011/12/15 | 51 | 51 | 50 | 50 | -1 | -2% | 19,000 |
| 2011/12/14 | 51 | 51 | 46 | 51 | -1 | -1.9% | 108,000 |
| 2011/12/13 | 52 | 52 | 51 | 52 | -1 | -1.9% | 65,000 |
| 2011/12/12 | 54 | 54 | 52 | 53 | -1 | -1.9% | 63,000 |
| 2011/12/09 | 55 | 55 | 53 | 54 | -2 | -3.6% | 32,000 |
| 2011/12/08 | 56 | 57 | 55 | 56 | -2 | -3.4% | 77,000 |
| 2011/12/07 | 53 | 58 | 52 | 58 | +5 | +9.4% | 227,000 |
| 2011/12/06 | 55 | 55 | 52 | 53 | -4 | -7% | 205,000 |
| 2011/12/05 | 58 | 58 | 55 | 57 | -2 | -3.4% | 212,000 |
| 2011/12/02 | 82 | 88 | 57 | 59 | -8 | -11.9% | 1,940,000 |
| 2011/12/01 | 38 | 67 | 38 | 67 | +30 | +81.1% | 1,527,000 |
| 2011/11/30 | 38 | 38 | 36 | 37 | -1 | -2.6% | 30,000 |
| 2011/11/29 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 2011/11/28 | 38 | 38 | 38 | 38 | - | - | 21,000 |
| 2011/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/24 | 37 | 37 | 37 | 37 | ±0 | ±0% | 1,000 |
| 2011/11/22 | 38 | 38 | 37 | 37 | ±0 | ±0% | 6,000 |
| 2011/11/21 | 37 | 37 | 36 | 37 | +1 | +2.8% | 8,000 |
| 2011/11/18 | 36 | 36 | 35 | 36 | -1 | -2.7% | 53,000 |
| 2011/11/17 | 38 | 38 | 37 | 37 | -1 | -2.6% | 8,000 |
| 2011/11/16 | 38 | 38 | 37 | 38 | -1 | -2.6% | 22,000 |
| 2011/11/15 | 38 | 39 | 38 | 39 | ±0 | ±0% | 6,000 |
| 2011/11/14 | 39 | 39 | 38 | 39 | -1 | -2.5% | 16,000 |
| 2011/11/11 | 40 | 40 | 36 | 40 | ±0 | ±0% | 70,000 |
| 2011/11/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 11,000 |
| 2011/11/09 | 39 | 39 | 38 | 39 | ±0 | ±0% | 18,000 |
| 2011/11/08 | 40 | 40 | 39 | 39 | -2 | -4.9% | 34,000 |
3251～
3300
件表示中 / 3693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 | 92,800円 | -0.7% | +31.9% | 4.31% | 8.36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 | 126,000円 | +1.5% | +51.3% | 4.76% | 5.64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 | 127,000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 | 48,200円 | +2.0% | +4.1% | 4.15% | 7.28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
