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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,625 | 2,625 | 2,600 | 2,600 | +25 | +1% | 200 |
| 2024/03/12 | 2,540 | 2,668 | 2,490 | 2,575 | -15 | -0.6% | 1,800 |
| 2024/03/11 | 2,718 | 2,718 | 2,548 | 2,590 | -150 | -5.5% | 5,400 |
| 2024/03/08 | 2,590 | 2,748 | 2,550 | 2,740 | +139 | +5.3% | 4,100 |
| 2024/03/07 | 2,744 | 2,764 | 2,601 | 2,601 | -143 | -5.2% | 2,400 |
| 2024/03/06 | 2,749 | 2,749 | 2,700 | 2,744 | -6 | -0.2% | 1,500 |
| 2024/03/05 | 2,728 | 2,758 | 2,656 | 2,750 | +50 | +1.9% | 3,700 |
| 2024/03/04 | 2,677 | 2,700 | 2,673 | 2,700 | +39 | +1.5% | 1,200 |
| 2024/03/01 | 2,643 | 2,718 | 2,638 | 2,661 | +28 | +1.1% | 4,100 |
| 2024/02/29 | 2,646 | 2,660 | 2,554 | 2,633 | +33 | +1.3% | 4,200 |
| 2024/02/28 | 2,647 | 2,647 | 2,558 | 2,600 | ±0 | ±0% | 3,500 |
| 2024/02/27 | 2,660 | 2,660 | 2,552 | 2,600 | -59 | -2.2% | 6,100 |
| 2024/02/26 | 2,589 | 2,660 | 2,589 | 2,659 | +109 | +4.3% | 4,800 |
| 2024/02/22 | 2,455 | 2,550 | 2,455 | 2,550 | +91 | +3.7% | 4,400 |
| 2024/02/21 | 2,400 | 2,459 | 2,341 | 2,459 | +90 | +3.8% | 2,500 |
| 2024/02/20 | 2,350 | 2,449 | 2,345 | 2,369 | +19 | +0.8% | 3,900 |
| 2024/02/19 | 2,307 | 2,350 | 2,301 | 2,350 | +43 | +1.9% | 2,800 |
| 2024/02/16 | 2,278 | 2,307 | 2,225 | 2,307 | +44 | +1.9% | 1,000 |
| 2024/02/15 | 2,278 | 2,279 | 2,231 | 2,263 | +2 | +0.1% | 1,500 |
| 2024/02/14 | 2,282 | 2,282 | 2,261 | 2,261 | +10 | +0.4% | 300 |
| 2024/02/13 | 2,288 | 2,288 | 2,173 | 2,251 | -2 | -0.1% | 3,300 |
| 2024/02/09 | 2,233 | 2,273 | 2,171 | 2,253 | -292 | -11.5% | 16,200 |
| 2024/02/08 | 2,428 | 2,558 | 2,400 | 2,545 | +166 | +7% | 11,300 |
| 2024/02/07 | 2,394 | 2,394 | 2,289 | 2,379 | +35 | +1.5% | 3,000 |
| 2024/02/06 | 2,361 | 2,389 | 2,344 | 2,344 | -67 | -2.8% | 2,000 |
| 2024/02/05 | 2,336 | 2,438 | 2,336 | 2,411 | +63 | +2.7% | 4,000 |
| 2024/02/02 | 2,296 | 2,348 | 2,296 | 2,348 | +67 | +2.9% | 1,200 |
| 2024/02/01 | 2,410 | 2,410 | 2,220 | 2,281 | -129 | -5.4% | 3,300 |
| 2024/01/31 | 2,350 | 2,420 | 2,350 | 2,410 | +60 | +2.6% | 1,000 |
| 2024/01/30 | 2,370 | 2,376 | 2,350 | 2,350 | -35 | -1.5% | 1,500 |
| 2024/01/29 | 2,368 | 2,408 | 2,366 | 2,385 | +12 | +0.5% | 900 |
| 2024/01/26 | 2,397 | 2,421 | 2,361 | 2,373 | -17 | -0.7% | 2,200 |
| 2024/01/25 | 2,389 | 2,390 | 2,382 | 2,390 | +12 | +0.5% | 500 |
| 2024/01/24 | 2,321 | 2,396 | 2,321 | 2,378 | +56 | +2.4% | 4,400 |
| 2024/01/23 | 2,330 | 2,335 | 2,322 | 2,322 | -7 | -0.3% | 2,200 |
| 2024/01/22 | 2,279 | 2,329 | 2,213 | 2,329 | +59 | +2.6% | 3,600 |
| 2024/01/19 | 2,270 | 2,270 | 2,257 | 2,270 | +15 | +0.7% | 1,300 |
| 2024/01/18 | 2,243 | 2,269 | 2,228 | 2,255 | +35 | +1.6% | 500 |
| 2024/01/17 | 2,254 | 2,258 | 2,187 | 2,220 | -40 | -1.8% | 2,100 |
| 2024/01/16 | 2,251 | 2,279 | 2,237 | 2,260 | +30 | +1.3% | 2,000 |
| 2024/01/15 | 2,215 | 2,230 | 2,215 | 2,230 | +15 | +0.7% | 600 |
| 2024/01/12 | 2,225 | 2,225 | 2,177 | 2,215 | -44 | -1.9% | 400 |
| 2024/01/11 | 2,212 | 2,259 | 2,212 | 2,259 | +67 | +3.1% | 1,000 |
| 2024/01/10 | 2,248 | 2,251 | 2,192 | 2,192 | -106 | -4.6% | 2,800 |
| 2024/01/09 | 2,211 | 2,317 | 2,211 | 2,298 | +87 | +3.9% | 4,900 |
| 2024/01/05 | 2,232 | 2,232 | 2,166 | 2,211 | +62 | +2.9% | 4,200 |
| 2024/01/04 | 2,020 | 2,149 | 2,012 | 2,149 | +140 | +7% | 8,800 |
| 2023/12/29 | 1,986 | 2,009 | 1,986 | 2,009 | +9 | +0.5% | 200 |
| 2023/12/28 | 1,985 | 2,000 | 1,983 | 2,000 | +19 | +1% | 800 |
| 2023/12/27 | 1,981 | 1,981 | 1,981 | 1,981 | -19 | -1% | 200 |
301～
350
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 | 191,400円 | +3.3% | +72.4% | 1.57% | 36.61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 | 35,600円 | +4.3% | +2.7% | 1.69% | 32.16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 | 157,000円 | +1.1% | -10.8% | 3.50% | 10.19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
