日本鋳造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 987 | 999 | 987 | 997 | +12 | +1.2% | 2,300 |
| 2024/02/19 | 988 | 998 | 984 | 985 | -5 | -0.5% | 5,100 |
| 2024/02/16 | 980 | 990 | 980 | 990 | +13 | +1.3% | 2,600 |
| 2024/02/15 | 985 | 987 | 973 | 977 | -14 | -1.4% | 9,600 |
| 2024/02/14 | 996 | 996 | 985 | 991 | -9 | -0.9% | 5,500 |
| 2024/02/13 | 1,001 | 1,001 | 990 | 1,000 | +5 | +0.5% | 4,700 |
| 2024/02/09 | 1,000 | 1,002 | 995 | 995 | -4 | -0.4% | 2,500 |
| 2024/02/08 | 997 | 1,001 | 995 | 999 | +2 | +0.2% | 4,000 |
| 2024/02/07 | 1,002 | 1,004 | 994 | 997 | -5 | -0.5% | 3,400 |
| 2024/02/06 | 999 | 1,004 | 996 | 1,002 | +2 | +0.2% | 5,300 |
| 2024/02/05 | 1,002 | 1,002 | 993 | 1,000 | ±0 | ±0% | 5,500 |
| 2024/02/02 | 991 | 1,002 | 973 | 1,000 | +6 | +0.6% | 12,800 |
| 2024/02/01 | 1,000 | 1,007 | 991 | 994 | -14 | -1.4% | 11,200 |
| 2024/01/31 | 1,012 | 1,012 | 1,000 | 1,008 | -5 | -0.5% | 13,700 |
| 2024/01/30 | 1,005 | 1,013 | 999 | 1,013 | +3 | +0.3% | 24,800 |
| 2024/01/29 | 1,027 | 1,027 | 990 | 1,010 | +20 | +2% | 69,000 |
| 2024/01/26 | 974 | 1,003 | 972 | 990 | +19 | +2% | 58,600 |
| 2024/01/25 | 960 | 971 | 951 | 971 | +11 | +1.1% | 14,400 |
| 2024/01/24 | 963 | 963 | 958 | 960 | -3 | -0.3% | 3,800 |
| 2024/01/23 | 972 | 972 | 951 | 963 | -3 | -0.3% | 3,600 |
| 2024/01/22 | 966 | 973 | 965 | 966 | +5 | +0.5% | 13,800 |
| 2024/01/19 | 956 | 964 | 953 | 961 | +6 | +0.6% | 4,000 |
| 2024/01/18 | 958 | 960 | 951 | 955 | ±0 | ±0% | 4,100 |
| 2024/01/17 | 952 | 956 | 952 | 955 | +1 | +0.1% | 2,700 |
| 2024/01/16 | 954 | 956 | 952 | 954 | -1 | -0.1% | 4,800 |
| 2024/01/15 | 955 | 964 | 950 | 955 | +4 | +0.4% | 12,800 |
| 2024/01/12 | 969 | 972 | 950 | 951 | -17 | -1.8% | 10,000 |
| 2024/01/11 | 965 | 972 | 965 | 968 | ±0 | ±0% | 7,100 |
| 2024/01/10 | 963 | 970 | 961 | 968 | +2 | +0.2% | 3,400 |
| 2024/01/09 | 970 | 971 | 964 | 966 | +1 | +0.1% | 5,900 |
| 2024/01/05 | 964 | 965 | 953 | 965 | -5 | -0.5% | 6,300 |
| 2024/01/04 | 938 | 970 | 937 | 970 | +35 | +3.7% | 17,200 |
| 2023/12/29 | 933 | 936 | 927 | 935 | +2 | +0.2% | 5,400 |
| 2023/12/28 | 913 | 933 | 911 | 933 | +30 | +3.3% | 8,500 |
| 2023/12/27 | 902 | 912 | 902 | 903 | -6 | -0.7% | 24,900 |
| 2023/12/26 | 912 | 913 | 900 | 909 | +5 | +0.6% | 5,800 |
| 2023/12/25 | 912 | 912 | 902 | 904 | -2 | -0.2% | 9,100 |
| 2023/12/22 | 908 | 910 | 902 | 906 | -2 | -0.2% | 3,700 |
| 2023/12/21 | 915 | 915 | 901 | 908 | -5 | -0.5% | 5,400 |
| 2023/12/20 | 912 | 918 | 910 | 913 | +2 | +0.2% | 3,900 |
| 2023/12/19 | 910 | 914 | 910 | 911 | +1 | +0.1% | 3,500 |
| 2023/12/18 | 914 | 915 | 907 | 910 | -2 | -0.2% | 1,100 |
| 2023/12/15 | 907 | 913 | 907 | 912 | +5 | +0.6% | 4,200 |
| 2023/12/14 | 918 | 918 | 907 | 907 | -10 | -1.1% | 6,300 |
| 2023/12/13 | 925 | 925 | 917 | 917 | -5 | -0.5% | 2,700 |
| 2023/12/12 | 923 | 923 | 917 | 922 | -3 | -0.3% | 2,000 |
| 2023/12/11 | 922 | 933 | 920 | 925 | ±0 | ±0% | 7,000 |
| 2023/12/08 | 924 | 925 | 920 | 925 | -10 | -1.1% | 3,800 |
| 2023/12/07 | 944 | 949 | 922 | 935 | -3 | -0.3% | 14,600 |
| 2023/12/06 | 939 | 939 | 931 | 938 | -2 | -0.2% | 3,700 |
51～
100
件表示中 / 3449件
類似銘柄と比較する
現在ご覧いただいている「日鋳造」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 |
|---|---|---|---|---|---|---|---|---|
| 日鋳造 | 94,800円 | -18.7% | -53.0% | 3.16% | 11.43倍 | 0.39倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 新報国マテ | 142,900円 | +1.8% | +10.2% | 2.80% | 9.07倍 | 0.91倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体や液晶製造装置向けに急傾斜。低熱膨張合金が収益柱 |
| 虹 技 | 137,600円 | -2.3% | -12.0% | 4.36% | 9.37倍 | 0.35倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 鋳鉄管 | 137,100円 | - | - | - | - | 0.47倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| イボキン | 121,700円 | +6.4% | +3.1% | 2.05% | 10.07倍 | 1.00倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
市場注目の銘柄
チャート関連のコラム
