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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 67 | 68 | 64 | 67 | +1 | +1.5% | 19,000 |
| 2010/10/26 | 68 | 68 | 65 | 66 | +1 | +1.5% | 17,000 |
| 2010/10/25 | 65 | 68 | 63 | 65 | +2 | +3.2% | 17,000 |
| 2010/10/22 | 65 | 65 | 62 | 63 | -4 | -6% | 41,000 |
| 2010/10/21 | 66 | 68 | 64 | 67 | -2 | -2.9% | 18,000 |
| 2010/10/20 | 68 | 69 | 66 | 69 | -1 | -1.4% | 28,000 |
| 2010/10/19 | 78 | 81 | 65 | 70 | -10 | -12.5% | 139,000 |
| 2010/10/18 | 77 | 84 | 76 | 80 | +5 | +6.7% | 252,000 |
| 2010/10/15 | 65 | 84 | 64 | 75 | +13 | +21% | 357,000 |
| 2010/10/14 | 60 | 62 | 60 | 62 | +2 | +3.3% | 34,000 |
| 2010/10/13 | 59 | 60 | 58 | 60 | -1 | -1.6% | 14,000 |
| 2010/10/12 | 62 | 62 | 58 | 61 | ±0 | ±0% | 9,000 |
| 2010/10/08 | 61 | 61 | 61 | 61 | ±0 | ±0% | 3,000 |
| 2010/10/07 | 60 | 61 | 60 | 61 | ±0 | ±0% | 4,000 |
| 2010/10/06 | 60 | 62 | 59 | 61 | -1 | -1.6% | 17,000 |
| 2010/10/05 | 60 | 63 | 60 | 62 | ±0 | ±0% | 7,000 |
| 2010/10/04 | 61 | 64 | 61 | 62 | ±0 | ±0% | 10,000 |
| 2010/10/01 | 62 | 62 | 62 | 62 | +1 | +1.6% | 5,000 |
| 2010/09/30 | 61 | 62 | 61 | 61 | -1 | -1.6% | 19,000 |
| 2010/09/29 | 61 | 62 | 61 | 62 | -1 | -1.6% | 2,000 |
| 2010/09/28 | 61 | 63 | 61 | 63 | ±0 | ±0% | 7,000 |
| 2010/09/27 | 63 | 63 | 63 | 63 | +1 | +1.6% | 5,000 |
| 2010/09/24 | 61 | 62 | 61 | 62 | ±0 | ±0% | 6,000 |
| 2010/09/22 | 62 | 62 | 62 | 62 | -1 | -1.6% | 1,000 |
| 2010/09/21 | 62 | 63 | 62 | 63 | -1 | -1.6% | 9,000 |
| 2010/09/17 | 64 | 64 | 64 | 64 | ±0 | ±0% | 11,000 |
| 2010/09/16 | 63 | 64 | 63 | 64 | ±0 | ±0% | 9,000 |
| 2010/09/15 | 63 | 64 | 63 | 64 | +1 | +1.6% | 12,000 |
| 2010/09/14 | 66 | 66 | 63 | 63 | -2 | -3.1% | 11,000 |
| 2010/09/13 | 66 | 66 | 62 | 65 | -1 | -1.5% | 75,000 |
| 2010/09/10 | 63 | 66 | 63 | 66 | +5 | +8.2% | 79,000 |
| 2010/09/09 | 61 | 61 | 61 | 61 | -2 | -3.2% | 2,000 |
| 2010/09/08 | 63 | 63 | 62 | 63 | ±0 | ±0% | 8,000 |
| 2010/09/07 | 63 | 64 | 63 | 63 | +1 | +1.6% | 33,000 |
| 2010/09/06 | 62 | 62 | 62 | 62 | ±0 | ±0% | 10,000 |
| 2010/09/03 | 62 | 62 | 62 | 62 | -1 | -1.6% | 9,000 |
| 2010/09/02 | 63 | 63 | 63 | 63 | ±0 | ±0% | 3,000 |
| 2010/09/01 | 63 | 63 | 61 | 63 | ±0 | ±0% | 9,000 |
| 2010/08/31 | 64 | 65 | 62 | 63 | ±0 | ±0% | 53,000 |
| 2010/08/30 | 58 | 64 | 58 | 63 | +5 | +8.6% | 23,000 |
| 2010/08/27 | 57 | 58 | 57 | 58 | - | - | 7,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 57 | 62 | 57 | 60 | +2 | +3.4% | 10,000 |
| 2010/08/24 | 58 | 58 | 58 | 58 | -1 | -1.7% | 2,000 |
| 2010/08/23 | 59 | 59 | 59 | 59 | ±0 | ±0% | 3,000 |
| 2010/08/20 | 59 | 59 | 58 | 59 | +2 | +3.5% | 7,000 |
| 2010/08/19 | 58 | 59 | 57 | 57 | -1 | -1.7% | 20,000 |
| 2010/08/18 | 59 | 59 | 58 | 58 | -1 | -1.7% | 5,000 |
| 2010/08/17 | 59 | 59 | 59 | 59 | ±0 | ±0% | 8,000 |
| 2010/08/16 | 59 | 59 | 59 | 59 | -1 | -1.7% | 5,000 |
3551～
3600
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
