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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 86 | 87 | 86 | 86 | -2 | -2.3% | 60,000 |
| 2010/09/02 | 86 | 88 | 85 | 88 | +2 | +2.3% | 54,000 |
| 2010/09/01 | 84 | 86 | 84 | 86 | +1 | +1.2% | 13,000 |
| 2010/08/31 | 87 | 87 | 85 | 85 | -4 | -4.5% | 24,000 |
| 2010/08/30 | 88 | 90 | 87 | 89 | +1 | +1.1% | 31,000 |
| 2010/08/27 | 86 | 88 | 86 | 88 | +2 | +2.3% | 16,000 |
| 2010/08/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 89,000 |
| 2010/08/25 | 87 | 88 | 86 | 86 | -2 | -2.3% | 47,000 |
| 2010/08/24 | 86 | 90 | 86 | 88 | ±0 | ±0% | 31,000 |
| 2010/08/23 | 87 | 89 | 87 | 88 | +2 | +2.3% | 30,000 |
| 2010/08/20 | 88 | 88 | 86 | 86 | -3 | -3.4% | 55,000 |
| 2010/08/19 | 90 | 90 | 89 | 89 | -3 | -3.3% | 22,000 |
| 2010/08/18 | 89 | 92 | 87 | 92 | +3 | +3.4% | 59,000 |
| 2010/08/17 | 88 | 91 | 88 | 89 | ±0 | ±0% | 42,000 |
| 2010/08/16 | 88 | 89 | 87 | 89 | ±0 | ±0% | 27,000 |
| 2010/08/13 | 88 | 90 | 88 | 89 | ±0 | ±0% | 28,000 |
| 2010/08/12 | 89 | 89 | 87 | 89 | -1 | -1.1% | 49,000 |
| 2010/08/11 | 89 | 90 | 89 | 90 | -1 | -1.1% | 42,000 |
| 2010/08/10 | 91 | 91 | 91 | 91 | +1 | +1.1% | 9,000 |
| 2010/08/09 | 90 | 90 | 90 | 90 | -1 | -1.1% | 26,000 |
| 2010/08/06 | 91 | 92 | 91 | 91 | -1 | -1.1% | 17,000 |
| 2010/08/05 | 90 | 92 | 90 | 92 | +2 | +2.2% | 12,000 |
| 2010/08/04 | 90 | 92 | 89 | 90 | -1 | -1.1% | 44,000 |
| 2010/08/03 | 90 | 91 | 90 | 91 | +2 | +2.2% | 22,000 |
| 2010/08/02 | 90 | 90 | 89 | 89 | -1 | -1.1% | 10,000 |
| 2010/07/30 | 91 | 91 | 90 | 90 | -1 | -1.1% | 18,000 |
| 2010/07/29 | 92 | 92 | 91 | 91 | -2 | -2.2% | 22,000 |
| 2010/07/28 | 92 | 93 | 92 | 93 | +1 | +1.1% | 31,000 |
| 2010/07/27 | 92 | 92 | 92 | 92 | ±0 | ±0% | 9,000 |
| 2010/07/26 | 90 | 93 | 90 | 92 | +1 | +1.1% | 71,000 |
| 2010/07/23 | 89 | 91 | 89 | 91 | +3 | +3.4% | 58,000 |
| 2010/07/22 | 89 | 91 | 87 | 88 | -6 | -6.4% | 154,000 |
| 2010/07/21 | 92 | 94 | 92 | 94 | +4 | +4.4% | 49,000 |
| 2010/07/20 | 88 | 90 | 88 | 90 | -2 | -2.2% | 102,000 |
| 2010/07/16 | 92 | 94 | 92 | 92 | -1 | -1.1% | 33,000 |
| 2010/07/15 | 96 | 96 | 93 | 93 | -3 | -3.1% | 38,000 |
| 2010/07/14 | 95 | 96 | 95 | 96 | +2 | +2.1% | 58,000 |
| 2010/07/13 | 94 | 95 | 94 | 94 | -1 | -1.1% | 8,000 |
| 2010/07/12 | 94 | 95 | 94 | 95 | ±0 | ±0% | 29,000 |
| 2010/07/09 | 95 | 96 | 94 | 95 | ±0 | ±0% | 97,000 |
| 2010/07/08 | 94 | 95 | 94 | 95 | +2 | +2.2% | 19,000 |
| 2010/07/07 | 93 | 94 | 93 | 93 | -1 | -1.1% | 42,000 |
| 2010/07/06 | 94 | 94 | 93 | 94 | ±0 | ±0% | 42,000 |
| 2010/07/05 | 93 | 95 | 92 | 94 | +1 | +1.1% | 54,000 |
| 2010/07/02 | 90 | 95 | 90 | 93 | -2 | -2.1% | 172,000 |
| 2010/07/01 | 96 | 96 | 93 | 95 | -1 | -1% | 127,000 |
| 2010/06/30 | 94 | 96 | 92 | 96 | +2 | +2.1% | 128,000 |
| 2010/06/29 | 99 | 99 | 85 | 94 | -5 | -5.1% | 225,000 |
| 2010/06/28 | 100 | 100 | 99 | 99 | -1 | -1% | 49,000 |
| 2010/06/25 | 101 | 102 | 100 | 100 | -1 | -1% | 83,000 |
3351～
3400
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
