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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,795 | 1,796 | 1,760 | 1,796 | +41 | +2.3% | 500 |
| 2025/05/21 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2025/05/20 | 1,797 | 1,797 | 1,755 | 1,755 | -29 | -1.6% | 1,300 |
| 2025/05/19 | 1,762 | 1,940 | 1,704 | 1,784 | +20 | +1.1% | 62,000 |
| 2025/05/16 | 1,800 | 1,800 | 1,760 | 1,764 | +13 | +0.7% | 1,900 |
| 2025/05/15 | 1,750 | 1,751 | 1,750 | 1,751 | -5 | -0.3% | 200 |
| 2025/05/14 | 1,765 | 1,765 | 1,756 | 1,756 | -6 | -0.3% | 400 |
| 2025/05/13 | 1,848 | 1,848 | 1,748 | 1,762 | -59 | -3.2% | 1,900 |
| 2025/05/12 | 1,796 | 1,821 | 1,779 | 1,821 | +39 | +2.2% | 1,500 |
| 2025/05/09 | 1,780 | 1,786 | 1,764 | 1,782 | +12 | +0.7% | 3,600 |
| 2025/05/08 | 1,799 | 1,799 | 1,767 | 1,770 | -29 | -1.6% | 1,600 |
| 2025/05/07 | 1,894 | 1,894 | 1,761 | 1,799 | -76 | -4.1% | 15,700 |
| 2025/05/02 | 1,927 | 2,100 | 1,870 | 1,875 | -92 | -4.7% | 18,000 |
| 2025/05/01 | 1,910 | 1,969 | 1,892 | 1,967 | +20 | +1% | 8,200 |
| 2025/04/30 | 1,909 | 1,950 | 1,891 | 1,947 | +67 | +3.6% | 7,800 |
| 2025/04/28 | 1,746 | 1,880 | 1,746 | 1,880 | +150 | +8.7% | 14,900 |
| 2025/04/25 | 1,714 | 1,730 | 1,714 | 1,730 | +53 | +3.2% | 400 |
| 2025/04/24 | 1,693 | 1,693 | 1,677 | 1,677 | -22 | -1.3% | 200 |
| 2025/04/23 | 1,708 | 1,749 | 1,699 | 1,699 | +32 | +1.9% | 1,400 |
| 2025/04/22 | 1,676 | 1,676 | 1,666 | 1,667 | -17 | -1% | 400 |
| 2025/04/21 | 1,718 | 1,718 | 1,678 | 1,684 | -6 | -0.4% | 19,300 |
| 2025/04/18 | 1,700 | 1,702 | 1,680 | 1,690 | -10 | -0.6% | 3,300 |
| 2025/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | -39 | -2.2% | 100 |
| 2025/04/16 | 1,700 | 1,739 | 1,700 | 1,739 | -1 | -0.1% | 200 |
| 2025/04/15 | 1,670 | 1,740 | 1,670 | 1,740 | +87 | +5.3% | 600 |
| 2025/04/14 | 1,640 | 1,670 | 1,631 | 1,653 | -9 | -0.5% | 1,000 |
| 2025/04/11 | 1,662 | 1,662 | 1,600 | 1,662 | +29 | +1.8% | 2,700 |
| 2025/04/10 | 1,631 | 1,654 | 1,631 | 1,633 | +32 | +2% | 1,900 |
| 2025/04/09 | 1,650 | 1,690 | 1,601 | 1,601 | -119 | -6.9% | 1,100 |
| 2025/04/08 | 1,600 | 1,720 | 1,600 | 1,720 | +170 | +11% | 300 |
| 2025/04/07 | 1,655 | 1,655 | 1,510 | 1,550 | -105 | -6.3% | 1,300 |
| 2025/04/04 | 1,731 | 1,731 | 1,655 | 1,655 | -120 | -6.8% | 21,500 |
| 2025/04/03 | 1,853 | 1,880 | 1,769 | 1,775 | -108 | -5.7% | 9,100 |
| 2025/04/02 | 1,877 | 1,883 | 1,877 | 1,883 | -27 | -1.4% | 10,300 |
| 2025/04/01 | 1,950 | 1,950 | 1,910 | 1,910 | -40 | -2.1% | 200 |
| 2025/03/31 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
| 2025/03/28 | 1,958 | 1,958 | 1,950 | 1,950 | -25 | -1.3% | 200 |
| 2025/03/27 | 1,977 | 1,992 | 1,975 | 1,975 | -7 | -0.4% | 600 |
| 2025/03/26 | 1,982 | 1,982 | 1,982 | 1,982 | +24 | +1.2% | 400 |
| 2025/03/25 | 1,955 | 1,958 | 1,938 | 1,958 | +20 | +1% | 400 |
| 2025/03/24 | 1,959 | 1,959 | 1,920 | 1,938 | +51 | +2.7% | 400 |
| 2025/03/21 | 1,925 | 1,926 | 1,885 | 1,887 | - | - | 1,100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,873 | 1,888 | 1,873 | 1,888 | -14 | -0.7% | 300 |
| 2025/03/17 | 1,910 | 1,923 | 1,902 | 1,902 | - | - | 300 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,878 | 1,878 | 1,878 | 1,878 | +1 | +0.1% | 200 |
| 2025/03/12 | 1,932 | 1,932 | 1,877 | 1,877 | -37 | -1.9% | 1,200 |
| 2025/03/11 | 1,954 | 1,954 | 1,914 | 1,914 | -20 | -1% | 500 |
| 2025/03/10 | 1,894 | 1,934 | 1,894 | 1,934 | ±0 | ±0% | 300 |
51～
100
件表示中 / 3754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 | 256,300円 | +3.3% | +72.4% | 1.17% | 49.02倍 | 0.38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 |
| 太平製 | 278,100円 | -19.3% | -44.1% | 2.16% | 10.43倍 | 0.52倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 中村超硬 | 36,700円 | +13.6% | - | 0.00% | 403.30倍 | 4.99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 |
| コンバム | 227,700円 | +7.0% | -10.2% | 2.20% | 15.74倍 | 0.58倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| サンセイ | 40,200円 | -8.3% | -12.1% | 3.73% | 10.41倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
市場注目の銘柄
チャート関連のコラム
