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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 41 | 41 | 40 | 41 | ±0 | ±0% | 25,000 |
| 2011/11/04 | 43 | 43 | 40 | 41 | -2 | -4.7% | 84,000 |
| 2011/11/02 | 42 | 43 | 42 | 43 | +1 | +2.4% | 16,000 |
| 2011/11/01 | 43 | 43 | 42 | 42 | -1 | -2.3% | 20,000 |
| 2011/10/31 | 44 | 44 | 43 | 43 | -1 | -2.3% | 27,000 |
| 2011/10/28 | 45 | 45 | 43 | 44 | ±0 | ±0% | 15,000 |
| 2011/10/27 | 44 | 44 | 44 | 44 | ±0 | ±0% | 28,000 |
| 2011/10/26 | 44 | 45 | 43 | 44 | -1 | -2.2% | 58,000 |
| 2011/10/25 | 44 | 45 | 44 | 45 | +1 | +2.3% | 2,000 |
| 2011/10/24 | 44 | 45 | 44 | 44 | ±0 | ±0% | 11,000 |
| 2011/10/21 | 44 | 45 | 44 | 44 | ±0 | ±0% | 14,000 |
| 2011/10/20 | 46 | 46 | 44 | 44 | -1 | -2.2% | 29,000 |
| 2011/10/19 | 46 | 46 | 45 | 45 | ±0 | ±0% | 4,000 |
| 2011/10/18 | 46 | 47 | 45 | 45 | -1 | -2.2% | 69,000 |
| 2011/10/17 | 46 | 46 | 46 | 46 | ±0 | ±0% | 12,000 |
| 2011/10/14 | 46 | 46 | 46 | 46 | ±0 | ±0% | 13,000 |
| 2011/10/13 | 46 | 46 | 45 | 46 | ±0 | ±0% | 36,000 |
| 2011/10/12 | 46 | 46 | 44 | 46 | +1 | +2.2% | 43,000 |
| 2011/10/11 | 46 | 46 | 45 | 45 | ±0 | ±0% | 49,000 |
| 2011/10/07 | 47 | 48 | 45 | 45 | -1 | -2.2% | 98,000 |
| 2011/10/06 | 45 | 48 | 45 | 46 | +1 | +2.2% | 33,000 |
| 2011/10/05 | 48 | 48 | 45 | 45 | -2 | -4.3% | 38,000 |
| 2011/10/04 | 47 | 49 | 45 | 47 | -1 | -2.1% | 47,000 |
| 2011/10/03 | 47 | 49 | 47 | 48 | ±0 | ±0% | 6,000 |
| 2011/09/30 | 49 | 50 | 48 | 48 | -1 | -2% | 60,000 |
| 2011/09/29 | 47 | 54 | 47 | 49 | ±0 | ±0% | 103,000 |
| 2011/09/28 | 49 | 49 | 47 | 49 | +2 | +4.3% | 50,000 |
| 2011/09/27 | 50 | 50 | 46 | 47 | -1 | -2.1% | 27,000 |
| 2011/09/26 | 51 | 51 | 48 | 48 | -5 | -9.4% | 30,000 |
| 2011/09/22 | 55 | 55 | 53 | 53 | -2 | -3.6% | 14,000 |
| 2011/09/21 | 54 | 55 | 54 | 55 | +1 | +1.9% | 12,000 |
| 2011/09/20 | 56 | 56 | 54 | 54 | -2 | -3.6% | 15,000 |
| 2011/09/16 | 55 | 56 | 55 | 56 | +1 | +1.8% | 15,000 |
| 2011/09/15 | 55 | 58 | 52 | 55 | ±0 | ±0% | 66,000 |
| 2011/09/14 | 56 | 56 | 54 | 55 | -2 | -3.5% | 16,000 |
| 2011/09/13 | 57 | 57 | 57 | 57 | +2 | +3.6% | 4,000 |
| 2011/09/12 | 59 | 59 | 55 | 55 | -4 | -6.8% | 13,000 |
| 2011/09/09 | 59 | 59 | 59 | 59 | ±0 | ±0% | 3,000 |
| 2011/09/08 | 59 | 60 | 59 | 59 | +1 | +1.7% | 14,000 |
| 2011/09/07 | 57 | 58 | 57 | 58 | +1 | +1.8% | 13,000 |
| 2011/09/06 | 58 | 58 | 57 | 57 | -2 | -3.4% | 6,000 |
| 2011/09/05 | 60 | 61 | 59 | 59 | -2 | -3.3% | 25,000 |
| 2011/09/02 | 60 | 61 | 60 | 61 | -1 | -1.6% | 4,000 |
| 2011/09/01 | 62 | 64 | 62 | 62 | - | - | 10,000 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 62 | 63 | 61 | 62 | ±0 | ±0% | 16,000 |
| 2011/08/29 | 62 | 62 | 62 | 62 | +2 | +3.3% | 1,000 |
| 2011/08/26 | 60 | 60 | 60 | 60 | -2 | -3.2% | 3,000 |
| 2011/08/25 | 62 | 62 | 62 | 62 | +4 | +6.9% | 1,000 |
| 2011/08/24 | 59 | 59 | 58 | 58 | ±0 | ±0% | 2,000 |
3301～
3350
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% | 8.37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
