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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 97 | 97 | 95 | 96 | -1 | -1% | 23,000 |
| 2011/02/02 | 95 | 97 | 95 | 97 | +2 | +2.1% | 57,000 |
| 2011/02/01 | 96 | 97 | 95 | 95 | -1 | -1% | 9,000 |
| 2011/01/31 | 96 | 96 | 96 | 96 | -1 | -1% | 25,000 |
| 2011/01/28 | 99 | 99 | 96 | 97 | -2 | -2% | 49,000 |
| 2011/01/27 | 98 | 99 | 97 | 99 | ±0 | ±0% | 35,000 |
| 2011/01/26 | 99 | 99 | 97 | 99 | ±0 | ±0% | 49,000 |
| 2011/01/25 | 98 | 99 | 98 | 99 | +1 | +1% | 10,000 |
| 2011/01/24 | 97 | 98 | 97 | 98 | ±0 | ±0% | 21,000 |
| 2011/01/21 | 98 | 98 | 96 | 98 | -2 | -2% | 182,000 |
| 2011/01/20 | 101 | 105 | 96 | 100 | -1 | -1% | 320,000 |
| 2011/01/19 | 102 | 103 | 101 | 101 | -1 | -1% | 69,000 |
| 2011/01/18 | 99 | 104 | 98 | 102 | +3 | +3% | 199,000 |
| 2011/01/17 | 98 | 100 | 98 | 99 | +1 | +1% | 35,000 |
| 2011/01/14 | 98 | 99 | 97 | 98 | ±0 | ±0% | 22,000 |
| 2011/01/13 | 99 | 100 | 98 | 98 | -1 | -1% | 78,000 |
| 2011/01/12 | 98 | 100 | 98 | 99 | +1 | +1% | 91,000 |
| 2011/01/11 | 94 | 100 | 93 | 98 | +4 | +4.3% | 158,000 |
| 2011/01/07 | 94 | 94 | 92 | 94 | ±0 | ±0% | 74,000 |
| 2011/01/06 | 93 | 94 | 92 | 94 | +2 | +2.2% | 33,000 |
| 2011/01/05 | 91 | 93 | 91 | 92 | +1 | +1.1% | 35,000 |
| 2011/01/04 | 90 | 91 | 90 | 91 | +1 | +1.1% | 19,000 |
| 2010/12/30 | 91 | 91 | 89 | 90 | -1 | -1.1% | 38,000 |
| 2010/12/29 | 90 | 91 | 89 | 91 | +1 | +1.1% | 25,000 |
| 2010/12/28 | 90 | 91 | 89 | 90 | ±0 | ±0% | 33,000 |
| 2010/12/27 | 90 | 90 | 90 | 90 | -2 | -2.2% | 21,000 |
| 2010/12/24 | 92 | 92 | 88 | 92 | ±0 | ±0% | 90,000 |
| 2010/12/22 | 93 | 94 | 92 | 92 | -1 | -1.1% | 38,000 |
| 2010/12/21 | 93 | 93 | 92 | 93 | ±0 | ±0% | 35,000 |
| 2010/12/20 | 92 | 94 | 92 | 93 | ±0 | ±0% | 72,000 |
| 2010/12/17 | 94 | 95 | 92 | 93 | -2 | -2.1% | 81,000 |
| 2010/12/16 | 94 | 96 | 94 | 95 | ±0 | ±0% | 54,000 |
| 2010/12/15 | 94 | 95 | 93 | 95 | +1 | +1.1% | 71,000 |
| 2010/12/14 | 93 | 95 | 93 | 94 | +1 | +1.1% | 57,000 |
| 2010/12/13 | 91 | 93 | 91 | 93 | +2 | +2.2% | 67,000 |
| 2010/12/10 | 92 | 92 | 91 | 91 | -2 | -2.2% | 31,000 |
| 2010/12/09 | 94 | 94 | 92 | 93 | ±0 | ±0% | 48,000 |
| 2010/12/08 | 91 | 93 | 91 | 93 | +3 | +3.3% | 173,000 |
| 2010/12/07 | 91 | 91 | 89 | 90 | ±0 | ±0% | 55,000 |
| 2010/12/06 | 87 | 90 | 87 | 90 | +3 | +3.4% | 58,000 |
| 2010/12/03 | 88 | 88 | 87 | 87 | -1 | -1.1% | 19,000 |
| 2010/12/02 | 87 | 88 | 86 | 88 | +2 | +2.3% | 23,000 |
| 2010/12/01 | 86 | 86 | 85 | 86 | -1 | -1.1% | 12,000 |
| 2010/11/30 | 88 | 88 | 86 | 87 | +1 | +1.2% | 22,000 |
| 2010/11/29 | 87 | 87 | 86 | 86 | ±0 | ±0% | 17,000 |
| 2010/11/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 39,000 |
| 2010/11/25 | 84 | 87 | 84 | 86 | +2 | +2.4% | 38,000 |
| 2010/11/24 | 83 | 85 | 82 | 84 | ±0 | ±0% | 111,000 |
| 2010/11/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 25,000 |
| 2010/11/19 | 82 | 84 | 81 | 84 | +2 | +2.4% | 53,000 |
3251～
3300
件表示中 / 3457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 | 93,000円 | -18.7% | -53.0% | 3.23% | 11.21倍 | 0.38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 | 140,000円 | +1.8% | +10.2% | 2.86% | 8.88倍 | 0.90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 |
| 鋳鉄管 | 136,400円 | - | - | - | - | 0.46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 | 124,700円 | +6.4% | +3.1% | 2.00% | 10.32倍 | 1.03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 |
| 虹 技 | 119,000円 | +1.0% | -20.2% | 2.94% | 9.98倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
