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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 74 | 74 | 73 | 73 | +1 | +1.4% | 2,000 |
| 2010/06/02 | 72 | 72 | 72 | 72 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 70 | 72 | 70 | 72 | -3 | -4% | 17,000 |
| 2010/05/31 | 74 | 75 | 74 | 75 | +1 | +1.4% | 3,000 |
| 2010/05/28 | 70 | 74 | 70 | 74 | +3 | +4.2% | 19,000 |
| 2010/05/27 | 66 | 72 | 66 | 71 | +6 | +9.2% | 31,000 |
| 2010/05/26 | 65 | 65 | 55 | 65 | -4 | -5.8% | 87,000 |
| 2010/05/25 | 68 | 73 | 68 | 69 | ±0 | ±0% | 20,000 |
| 2010/05/24 | 68 | 69 | 68 | 69 | +2 | +3% | 18,000 |
| 2010/05/21 | 66 | 69 | 64 | 67 | -3 | -4.3% | 17,000 |
| 2010/05/20 | 75 | 75 | 70 | 70 | -1 | -1.4% | 9,000 |
| 2010/05/19 | 70 | 71 | 70 | 71 | -3 | -4.1% | 5,000 |
| 2010/05/18 | 75 | 75 | 74 | 74 | -4 | -5.1% | 8,000 |
| 2010/05/17 | 78 | 81 | 78 | 78 | - | - | 26,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 77 | 79 | 77 | 78 | +1 | +1.3% | 5,000 |
| 2010/05/12 | 78 | 79 | 76 | 77 | -3 | -3.8% | 9,000 |
| 2010/05/11 | 82 | 82 | 80 | 80 | ±0 | ±0% | 8,000 |
| 2010/05/10 | 77 | 80 | 77 | 80 | ±0 | ±0% | 6,000 |
| 2010/05/07 | 80 | 82 | 78 | 80 | -2 | -2.4% | 19,000 |
| 2010/05/06 | 80 | 82 | 80 | 82 | -3 | -3.5% | 16,000 |
| 2010/04/30 | 85 | 85 | 85 | 85 | +2 | +2.4% | 2,000 |
| 2010/04/28 | 85 | 85 | 83 | 83 | -2 | -2.4% | 17,000 |
| 2010/04/27 | 84 | 86 | 84 | 85 | -1 | -1.2% | 9,000 |
| 2010/04/26 | 85 | 87 | 85 | 86 | ±0 | ±0% | 7,000 |
| 2010/04/23 | 84 | 86 | 83 | 86 | -2 | -2.3% | 11,000 |
| 2010/04/22 | 84 | 88 | 84 | 88 | +1 | +1.1% | 43,000 |
| 2010/04/21 | 86 | 87 | 86 | 87 | +2 | +2.4% | 17,000 |
| 2010/04/20 | 82 | 87 | 82 | 85 | ±0 | ±0% | 6,000 |
| 2010/04/19 | 87 | 87 | 84 | 85 | -2 | -2.3% | 61,000 |
| 2010/04/16 | 85 | 87 | 85 | 87 | +4 | +4.8% | 56,000 |
| 2010/04/15 | 80 | 84 | 80 | 83 | +3 | +3.8% | 37,000 |
| 2010/04/14 | 80 | 84 | 79 | 80 | ±0 | ±0% | 14,000 |
| 2010/04/13 | 79 | 81 | 79 | 80 | +2 | +2.6% | 66,000 |
| 2010/04/12 | 77 | 78 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2010/04/09 | 77 | 78 | 75 | 78 | ±0 | ±0% | 11,000 |
| 2010/04/08 | 73 | 78 | 72 | 78 | +4 | +5.4% | 21,000 |
| 2010/04/07 | 72 | 74 | 72 | 74 | +2 | +2.8% | 16,000 |
| 2010/04/06 | 74 | 74 | 72 | 72 | -1 | -1.4% | 16,000 |
| 2010/04/05 | 73 | 73 | 72 | 73 | -1 | -1.4% | 21,000 |
| 2010/04/02 | 75 | 75 | 73 | 74 | -3 | -3.9% | 16,000 |
| 2010/04/01 | 78 | 78 | 74 | 77 | - | - | 20,000 |
3651～
3692
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
