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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,683 | 1,820 | 1,643 | 1,820 | +122 | +7.2% | 8,200 |
| 2024/08/06 | 1,695 | 1,855 | 1,685 | 1,698 | +43 | +2.6% | 17,900 |
| 2024/08/05 | 1,935 | 1,935 | 1,655 | 1,655 | -320 | -16.2% | 19,400 |
| 2024/08/02 | 2,019 | 2,019 | 1,934 | 1,975 | -94 | -4.5% | 16,800 |
| 2024/08/01 | 2,153 | 2,153 | 2,060 | 2,069 | -81 | -3.8% | 1,800 |
| 2024/07/31 | 2,136 | 2,150 | 2,136 | 2,150 | +14 | +0.7% | 600 |
| 2024/07/30 | 2,251 | 2,251 | 2,136 | 2,136 | -15 | -0.7% | 1,800 |
| 2024/07/29 | 2,180 | 2,180 | 2,111 | 2,151 | - | - | 1,300 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,265 | 2,265 | 2,190 | 2,190 | -90 | -3.9% | 500 |
| 2024/07/24 | 2,290 | 2,295 | 2,280 | 2,280 | -60 | -2.6% | 700 |
| 2024/07/23 | 2,321 | 2,340 | 2,321 | 2,340 | +34 | +1.5% | 800 |
| 2024/07/22 | 2,426 | 2,426 | 2,306 | 2,306 | -120 | -4.9% | 2,300 |
| 2024/07/19 | 2,421 | 2,426 | 2,390 | 2,426 | -14 | -0.6% | 900 |
| 2024/07/18 | 2,353 | 2,440 | 2,353 | 2,440 | -3 | -0.1% | 1,400 |
| 2024/07/17 | 2,298 | 2,539 | 2,298 | 2,443 | +197 | +8.8% | 5,400 |
| 2024/07/16 | 2,169 | 2,246 | 2,141 | 2,246 | +77 | +3.6% | 2,200 |
| 2024/07/12 | 2,141 | 2,174 | 2,131 | 2,169 | +28 | +1.3% | 1,500 |
| 2024/07/11 | 2,166 | 2,167 | 2,100 | 2,141 | -59 | -2.7% | 3,100 |
| 2024/07/10 | 2,173 | 2,237 | 2,160 | 2,200 | +35 | +1.6% | 3,400 |
| 2024/07/09 | 2,232 | 2,234 | 2,141 | 2,165 | -67 | -3% | 5,400 |
| 2024/07/08 | 2,240 | 2,262 | 2,124 | 2,232 | -18 | -0.8% | 2,600 |
| 2024/07/05 | 2,252 | 2,252 | 2,241 | 2,250 | +25 | +1.1% | 2,100 |
| 2024/07/04 | 2,200 | 2,259 | 2,185 | 2,225 | +75 | +3.5% | 1,600 |
| 2024/07/03 | 2,185 | 2,185 | 2,150 | 2,150 | +25 | +1.2% | 600 |
| 2024/07/02 | 2,120 | 2,125 | 2,120 | 2,125 | +9 | +0.4% | 200 |
| 2024/07/01 | 2,180 | 2,180 | 2,116 | 2,116 | -14 | -0.7% | 1,100 |
| 2024/06/28 | 2,150 | 2,150 | 2,130 | 2,130 | -54 | -2.5% | 900 |
| 2024/06/27 | 2,184 | 2,184 | 2,184 | 2,184 | - | - | 100 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 2,117 | 2,188 | 2,117 | 2,187 | - | - | 12,100 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 2,122 | 2,122 | 2,122 | 2,122 | -6 | -0.3% | 300 |
| 2024/06/19 | 2,180 | 2,198 | 2,128 | 2,128 | - | - | 400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,150 | 2,150 | 2,100 | 2,100 | -90 | -4.1% | 200 |
| 2024/06/14 | 2,190 | 2,190 | 2,190 | 2,190 | +85 | +4% | 700 |
| 2024/06/13 | 2,114 | 2,164 | 2,076 | 2,105 | -10 | -0.5% | 1,200 |
| 2024/06/12 | 2,169 | 2,170 | 2,115 | 2,115 | -12 | -0.6% | 700 |
| 2024/06/11 | 2,130 | 2,169 | 2,127 | 2,127 | +47 | +2.3% | 500 |
| 2024/06/10 | 2,041 | 2,080 | 2,041 | 2,080 | +29 | +1.4% | 400 |
| 2024/06/07 | 2,051 | 2,051 | 2,051 | 2,051 | -50 | -2.4% | 100 |
| 2024/06/06 | 2,101 | 2,101 | 2,101 | 2,101 | +30 | +1.4% | 100 |
| 2024/06/05 | 2,119 | 2,135 | 2,050 | 2,071 | -50 | -2.4% | 5,300 |
| 2024/06/04 | 2,146 | 2,349 | 2,120 | 2,121 | +71 | +3.5% | 3,800 |
| 2024/06/03 | 2,041 | 2,050 | 2,041 | 2,050 | +9 | +0.4% | 2,400 |
| 2024/05/31 | 2,030 | 2,059 | 2,019 | 2,041 | +11 | +0.5% | 7,300 |
| 2024/05/30 | 1,995 | 2,040 | 1,995 | 2,030 | - | - | 3,200 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3714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 | 190,300円 | +3.3% | +72.4% | 1.58% | 36.40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 |
| ニチダイ | 35,500円 | +4.3% | +2.7% | 1.69% | 32.07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 | 156,500円 | +1.1% | -10.8% | 3.51% | 10.15倍 | 1.00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 | 284,500円 | +0.7% | -9.0% | 2.81% | 6.71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 |
| エンシュウ | 44,700円 | -8.6% | - | 2.24% | 28.19倍 | 0.27倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
市場注目の銘柄
チャート関連のコラム
