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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 2,050 | 2,050 | 2,024 | 2,045 | +14 | +0.7% | 1,500 |
| 2024/05/24 | 2,020 | 2,049 | 2,019 | 2,031 | +26 | +1.3% | 1,700 |
| 2024/05/23 | 1,982 | 2,005 | 1,982 | 2,005 | +26 | +1.3% | 1,800 |
| 2024/05/22 | 1,993 | 1,993 | 1,965 | 1,979 | -22 | -1.1% | 1,500 |
| 2024/05/21 | 1,941 | 2,130 | 1,941 | 2,001 | +60 | +3.1% | 17,200 |
| 2024/05/20 | 2,000 | 2,035 | 1,941 | 1,941 | -30 | -1.5% | 4,300 |
| 2024/05/17 | 1,971 | 1,971 | 1,971 | 1,971 | -28 | -1.4% | 500 |
| 2024/05/16 | 2,011 | 2,012 | 1,966 | 1,999 | -42 | -2.1% | 1,100 |
| 2024/05/15 | 2,101 | 2,101 | 2,041 | 2,041 | -60 | -2.9% | 1,000 |
| 2024/05/14 | 2,228 | 2,228 | 2,100 | 2,101 | -177 | -7.8% | 16,900 |
| 2024/05/13 | 2,071 | 2,300 | 2,071 | 2,278 | +247 | +12.2% | 7,100 |
| 2024/05/10 | 2,051 | 2,100 | 2,021 | 2,031 | +70 | +3.6% | 5,300 |
| 2024/05/09 | 1,981 | 1,990 | 1,961 | 1,961 | -41 | -2% | 3,200 |
| 2024/05/08 | 2,100 | 2,100 | 2,001 | 2,002 | -99 | -4.7% | 1,700 |
| 2024/05/07 | 2,199 | 2,199 | 2,052 | 2,101 | -54 | -2.5% | 2,100 |
| 2024/05/02 | 2,112 | 2,155 | 2,112 | 2,155 | +25 | +1.2% | 500 |
| 2024/05/01 | 2,105 | 2,130 | 2,104 | 2,130 | +20 | +0.9% | 2,500 |
| 2024/04/30 | 2,131 | 2,147 | 2,110 | 2,110 | -21 | -1% | 1,800 |
| 2024/04/26 | 2,200 | 2,200 | 2,131 | 2,131 | -19 | -0.9% | 800 |
| 2024/04/25 | 2,177 | 2,177 | 2,150 | 2,150 | +23 | +1.1% | 1,100 |
| 2024/04/24 | 2,127 | 2,127 | 2,127 | 2,127 | +6 | +0.3% | 200 |
| 2024/04/23 | 2,188 | 2,188 | 2,121 | 2,121 | -21 | -1% | 700 |
| 2024/04/22 | 2,137 | 2,160 | 2,129 | 2,142 | +5 | +0.2% | 6,800 |
| 2024/04/19 | 2,181 | 2,200 | 2,136 | 2,137 | -63 | -2.9% | 2,800 |
| 2024/04/18 | 2,182 | 2,230 | 2,182 | 2,200 | -58 | -2.6% | 400 |
| 2024/04/17 | 2,251 | 2,258 | 2,180 | 2,258 | +7 | +0.3% | 1,700 |
| 2024/04/16 | 2,316 | 2,316 | 2,251 | 2,251 | -115 | -4.9% | 600 |
| 2024/04/15 | 2,366 | 2,366 | 2,366 | 2,366 | ±0 | ±0% | 200 |
| 2024/04/12 | 2,366 | 2,366 | 2,366 | 2,366 | +50 | +2.2% | 100 |
| 2024/04/11 | 2,329 | 2,330 | 2,287 | 2,316 | -14 | -0.6% | 1,300 |
| 2024/04/10 | 2,460 | 2,460 | 2,310 | 2,330 | +20 | +0.9% | 1,200 |
| 2024/04/09 | 2,260 | 2,310 | 2,260 | 2,310 | +37 | +1.6% | 1,600 |
| 2024/04/08 | 2,352 | 2,352 | 2,256 | 2,273 | -3 | -0.1% | 900 |
| 2024/04/05 | 2,354 | 2,354 | 2,250 | 2,276 | - | - | 1,600 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 2,341 | 2,355 | 2,341 | 2,352 | -18 | -0.8% | 500 |
| 2024/04/02 | 2,370 | 2,370 | 2,370 | 2,370 | -50 | -2.1% | 200 |
| 2024/04/01 | 2,510 | 2,510 | 2,420 | 2,420 | -91 | -3.6% | 600 |
| 2024/03/29 | 2,412 | 2,511 | 2,412 | 2,511 | +53 | +2.2% | 1,100 |
| 2024/03/28 | 2,357 | 2,458 | 2,357 | 2,458 | -21 | -0.8% | 1,400 |
| 2024/03/27 | 2,353 | 2,479 | 2,353 | 2,479 | +26 | +1.1% | 700 |
| 2024/03/26 | 2,498 | 2,498 | 2,453 | 2,453 | -29 | -1.2% | 1,700 |
| 2024/03/25 | 2,481 | 2,540 | 2,481 | 2,482 | - | - | 5,600 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,521 | 2,566 | 2,521 | 2,550 | -5 | -0.2% | 2,300 |
| 2024/03/19 | 2,548 | 2,580 | 2,548 | 2,555 | +5 | +0.2% | 700 |
| 2024/03/18 | 2,580 | 2,580 | 2,530 | 2,550 | -30 | -1.2% | 1,900 |
| 2024/03/15 | 2,530 | 2,580 | 2,530 | 2,580 | +64 | +2.5% | 900 |
| 2024/03/14 | 2,550 | 2,550 | 2,450 | 2,516 | -84 | -3.2% | 1,500 |
251～
300
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
