赤阪鐵工所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/10 | 4,615 | 4,855 | 4,615 | 4,730 | +165 | +3.6% | 3,500 |
| 2026/02/09 | 4,680 | 4,715 | 4,555 | 4,565 | -20 | -0.4% | 4,100 |
| 2026/02/06 | 4,500 | 4,585 | 4,460 | 4,585 | +130 | +2.9% | 2,500 |
| 2026/02/05 | 4,565 | 4,565 | 4,455 | 4,455 | -40 | -0.9% | 2,000 |
| 2026/02/04 | 4,520 | 4,530 | 4,420 | 4,495 | -55 | -1.2% | 3,100 |
| 2026/02/03 | 4,485 | 4,585 | 4,480 | 4,550 | +95 | +2.1% | 2,300 |
| 2026/02/02 | 4,530 | 4,610 | 4,455 | 4,455 | -145 | -3.2% | 1,300 |
| 2026/01/30 | 4,690 | 4,690 | 4,560 | 4,600 | -65 | -1.4% | 3,300 |
| 2026/01/29 | 4,615 | 4,695 | 4,610 | 4,665 | +25 | +0.5% | 2,700 |
| 2026/01/28 | 4,600 | 4,675 | 4,475 | 4,640 | +140 | +3.1% | 6,500 |
| 2026/01/27 | 4,590 | 4,590 | 4,475 | 4,500 | -70 | -1.5% | 4,300 |
| 2026/01/26 | 4,430 | 4,670 | 4,430 | 4,570 | ±0 | ±0% | 3,900 |
| 2026/01/23 | 4,545 | 4,655 | 4,545 | 4,570 | +25 | +0.6% | 1,000 |
| 2026/01/22 | 4,645 | 4,645 | 4,490 | 4,545 | -100 | -2.2% | 2,300 |
| 2026/01/21 | 4,630 | 4,715 | 4,600 | 4,645 | -55 | -1.2% | 3,300 |
| 2026/01/20 | 4,765 | 4,765 | 4,605 | 4,700 | -65 | -1.4% | 3,400 |
| 2026/01/19 | 4,760 | 4,765 | 4,685 | 4,765 | +5 | +0.1% | 2,000 |
| 2026/01/16 | 4,930 | 4,930 | 4,720 | 4,760 | -220 | -4.4% | 3,700 |
| 2026/01/15 | 4,905 | 5,090 | 4,900 | 4,980 | +75 | +1.5% | 5,600 |
| 2026/01/14 | 4,860 | 4,995 | 4,860 | 4,905 | +25 | +0.5% | 5,000 |
| 2026/01/13 | 4,925 | 5,090 | 4,870 | 4,880 | +25 | +0.5% | 7,000 |
| 2026/01/09 | 4,940 | 4,980 | 4,840 | 4,855 | -15 | -0.3% | 4,300 |
| 2026/01/08 | 4,845 | 4,960 | 4,835 | 4,870 | -30 | -0.6% | 2,700 |
| 2026/01/07 | 4,795 | 5,000 | 4,795 | 4,900 | +55 | +1.1% | 6,700 |
| 2026/01/06 | 4,740 | 4,845 | 4,665 | 4,845 | +175 | +3.7% | 5,200 |
| 2026/01/05 | 4,585 | 4,720 | 4,525 | 4,670 | +120 | +2.6% | 5,300 |
| 2025/12/30 | 4,500 | 4,700 | 4,450 | 4,550 | ±0 | ±0% | 8,200 |
| 2025/12/29 | 4,325 | 4,600 | 4,325 | 4,550 | +215 | +5% | 9,300 |
| 2025/12/26 | 4,360 | 4,425 | 4,260 | 4,335 | -25 | -0.6% | 11,600 |
| 2025/12/25 | 4,360 | 4,365 | 4,250 | 4,360 | -70 | -1.6% | 10,000 |
| 2025/12/24 | 4,385 | 4,430 | 4,300 | 4,430 | -15 | -0.3% | 10,200 |
| 2025/12/23 | 4,215 | 4,490 | 4,215 | 4,445 | +230 | +5.5% | 6,300 |
| 2025/12/22 | 4,240 | 4,270 | 4,165 | 4,215 | +35 | +0.8% | 5,000 |
| 2025/12/19 | 4,135 | 4,200 | 4,055 | 4,180 | +60 | +1.5% | 20,400 |
| 2025/12/18 | 4,190 | 4,325 | 4,120 | 4,120 | -140 | -3.3% | 5,200 |
| 2025/12/17 | 4,230 | 4,300 | 4,155 | 4,260 | +30 | +0.7% | 4,500 |
| 2025/12/16 | 4,255 | 4,255 | 4,210 | 4,230 | -165 | -3.8% | 2,500 |
| 2025/12/15 | 4,275 | 4,420 | 4,220 | 4,395 | +70 | +1.6% | 1,800 |
| 2025/12/12 | 4,310 | 4,450 | 4,270 | 4,325 | +85 | +2% | 2,700 |
| 2025/12/11 | 4,370 | 4,380 | 4,235 | 4,240 | -130 | -3% | 5,300 |
| 2025/12/10 | 4,530 | 4,530 | 4,340 | 4,370 | -180 | -4% | 8,900 |
| 2025/12/09 | 4,275 | 4,550 | 4,160 | 4,550 | +290 | +6.8% | 14,000 |
| 2025/12/08 | 4,415 | 4,415 | 4,200 | 4,260 | -155 | -3.5% | 8,800 |
| 2025/12/05 | 4,480 | 4,550 | 4,400 | 4,415 | -70 | -1.6% | 6,400 |
| 2025/12/04 | 4,650 | 4,650 | 4,485 | 4,485 | -215 | -4.6% | 8,500 |
| 2025/12/03 | 4,800 | 4,950 | 4,700 | 4,700 | -130 | -2.7% | 10,400 |
| 2025/12/02 | 4,950 | 4,975 | 4,730 | 4,830 | -50 | -1% | 10,400 |
| 2025/12/01 | 5,400 | 5,400 | 4,855 | 4,880 | -320 | -6.2% | 21,100 |
| 2025/11/28 | 4,890 | 5,240 | 4,850 | 5,200 | +310 | +6.3% | 27,600 |
| 2025/11/27 | 4,715 | 4,890 | 4,555 | 4,890 | +425 | +9.5% | 10,900 |
1～
50
件表示中 / 3881件
類似銘柄と比較する
現在ご覧いただいている「赤阪鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 赤阪鉄 | 473,000円 | +3.3% | +72.4% | 0.63% | 90.44倍 | 0.60倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| オーイズミ | 34,600円 | +12.4% | +775.0% | 3.47% | 11.62倍 | 0.41倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 中村超硬 | 66,900円 | +13.6% | - | 0.00% | 735.16倍 | 7.38倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 和井田 | 102,500円 | +0.2% | -15.1% | 3.32% | 16.93倍 | 0.65倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| ゼネパッカー | 393,000円 | +8.8% | +3.1% | 3.05% | 8.57倍 | 0.88倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
