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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,956 | 1,956 | 1,926 | 1,926 | -39 | -2% | 14,900 |
| 2024/10/18 | 1,966 | 1,966 | 1,965 | 1,965 | +32 | +1.7% | 200 |
| 2024/10/17 | 1,933 | 1,933 | 1,933 | 1,933 | +29 | +1.5% | 100 |
| 2024/10/16 | 1,950 | 1,950 | 1,900 | 1,904 | -46 | -2.4% | 600 |
| 2024/10/15 | 2,040 | 2,040 | 1,870 | 1,950 | -90 | -4.4% | 2,500 |
| 2024/10/11 | 2,040 | 2,040 | 2,040 | 2,040 | +40 | +2% | 400 |
| 2024/10/10 | 1,930 | 2,000 | 1,930 | 2,000 | +50 | +2.6% | 1,100 |
| 2024/10/09 | 1,950 | 1,950 | 1,950 | 1,950 | +1 | +0.1% | 200 |
| 2024/10/08 | 1,950 | 1,950 | 1,934 | 1,949 | -9 | -0.5% | 700 |
| 2024/10/07 | 1,998 | 1,998 | 1,958 | 1,958 | -32 | -1.6% | 500 |
| 2024/10/04 | 1,956 | 1,990 | 1,950 | 1,990 | - | - | 400 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 2,006 | 2,006 | 1,956 | 1,956 | +20 | +1% | 200 |
| 2024/10/01 | 1,936 | 1,936 | 1,936 | 1,936 | -12 | -0.6% | 100 |
| 2024/09/30 | 1,948 | 1,948 | 1,948 | 1,948 | - | - | 200 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,948 | 1,948 | 1,948 | 1,948 | +22 | +1.1% | 13,800 |
| 2024/09/25 | 1,926 | 1,926 | 1,926 | 1,926 | -39 | -2% | 300 |
| 2024/09/24 | 1,999 | 1,999 | 1,965 | 1,965 | +6 | +0.3% | 200 |
| 2024/09/20 | 1,959 | 1,959 | 1,959 | 1,959 | +15 | +0.8% | 500 |
| 2024/09/19 | 1,977 | 1,978 | 1,944 | 1,944 | - | - | 500 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,964 | 1,964 | 1,922 | 1,943 | - | - | 500 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 2,014 | 2,014 | 2,014 | 2,014 | +16 | +0.8% | 300 |
| 2024/09/10 | 1,998 | 1,998 | 1,998 | 1,998 | - | - | 300 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 200 |
| 2024/09/04 | 1,999 | 1,999 | 1,999 | 1,999 | -14 | -0.7% | 200 |
| 2024/09/03 | 2,017 | 2,017 | 1,976 | 2,013 | +27 | +1.4% | 500 |
| 2024/09/02 | 1,968 | 1,986 | 1,968 | 1,986 | +18 | +0.9% | 200 |
| 2024/08/30 | 1,968 | 1,968 | 1,968 | 1,968 | +38 | +2% | 100 |
| 2024/08/29 | 1,960 | 1,968 | 1,901 | 1,930 | - | - | 1,800 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,939 | 1,971 | 1,939 | 1,960 | +45 | +2.3% | 300 |
| 2024/08/26 | 1,997 | 1,997 | 1,911 | 1,915 | -73 | -3.7% | 1,700 |
| 2024/08/23 | 1,988 | 1,988 | 1,988 | 1,988 | ±0 | ±0% | 100 |
| 2024/08/22 | 1,988 | 2,028 | 1,988 | 1,988 | +2 | +0.1% | 700 |
| 2024/08/21 | 1,987 | 1,987 | 1,986 | 1,986 | ±0 | ±0% | 400 |
| 2024/08/20 | 1,989 | 1,995 | 1,986 | 1,986 | +19 | +1% | 1,100 |
| 2024/08/19 | 1,968 | 1,981 | 1,966 | 1,967 | -12 | -0.6% | 800 |
| 2024/08/16 | 1,969 | 1,979 | 1,940 | 1,979 | +40 | +2.1% | 900 |
| 2024/08/15 | 1,939 | 1,939 | 1,939 | 1,939 | -40 | -2% | 100 |
| 2024/08/14 | 1,955 | 1,979 | 1,955 | 1,979 | +62 | +3.2% | 600 |
| 2024/08/13 | 1,893 | 1,917 | 1,892 | 1,917 | +62 | +3.3% | 900 |
| 2024/08/09 | 1,903 | 1,998 | 1,855 | 1,855 | -73 | -3.8% | 1,700 |
| 2024/08/08 | 1,780 | 1,928 | 1,780 | 1,928 | +108 | +5.9% | 2,100 |
| 2024/08/07 | 1,683 | 1,820 | 1,643 | 1,820 | +122 | +7.2% | 8,200 |
151～
200
件表示中 / 3713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 | 190,200円 | +3.3% | +72.4% | 1.58% | 36.38倍 | 0.28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 |
| 中村超硬 | 29,800円 | +13.6% | - | 0.00% | 327.47倍 | 4.05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 |
| ニチダイ | 35,600円 | +4.3% | +2.7% | 1.69% | 32.22倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 横田製作 | 155,500円 | +1.1% | -10.8% | 3.54% | 10.09倍 | 0.99倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| タケダ機 | 285,200円 | +0.7% | -9.0% | 2.81% | 6.72倍 | 0.51倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
市場注目の銘柄
チャート関連のコラム
