日本金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 905 | 915 | 905 | 915 | +6 | +0.7% | 21,100 |
| 2023/05/23 | 921 | 925 | 904 | 909 | -11 | -1.2% | 36,700 |
| 2023/05/22 | 921 | 928 | 919 | 920 | ±0 | ±0% | 13,200 |
| 2023/05/19 | 921 | 932 | 917 | 920 | -1 | -0.1% | 18,100 |
| 2023/05/18 | 924 | 930 | 915 | 921 | +1 | +0.1% | 28,100 |
| 2023/05/17 | 924 | 924 | 907 | 920 | -4 | -0.4% | 25,500 |
| 2023/05/16 | 939 | 939 | 915 | 924 | -1 | -0.1% | 37,000 |
| 2023/05/15 | 936 | 936 | 915 | 925 | -15 | -1.6% | 54,800 |
| 2023/05/12 | 938 | 951 | 936 | 940 | -4 | -0.4% | 39,300 |
| 2023/05/11 | 950 | 952 | 940 | 944 | -9 | -0.9% | 18,500 |
| 2023/05/10 | 976 | 977 | 950 | 953 | -13 | -1.3% | 24,800 |
| 2023/05/09 | 975 | 979 | 965 | 966 | -6 | -0.6% | 26,400 |
| 2023/05/08 | 964 | 977 | 955 | 972 | +8 | +0.8% | 30,900 |
| 2023/05/02 | 960 | 972 | 954 | 964 | +6 | +0.6% | 38,000 |
| 2023/05/01 | 959 | 968 | 953 | 958 | +23 | +2.5% | 38,900 |
| 2023/04/28 | 930 | 938 | 924 | 935 | +7 | +0.8% | 19,100 |
| 2023/04/27 | 923 | 935 | 920 | 928 | +1 | +0.1% | 45,900 |
| 2023/04/26 | 923 | 930 | 915 | 927 | -3 | -0.3% | 29,300 |
| 2023/04/25 | 938 | 944 | 925 | 930 | -9 | -1% | 28,700 |
| 2023/04/24 | 955 | 957 | 936 | 939 | -10 | -1.1% | 27,900 |
| 2023/04/21 | 971 | 975 | 949 | 949 | -29 | -3% | 29,200 |
| 2023/04/20 | 970 | 989 | 962 | 978 | +32 | +3.4% | 95,200 |
| 2023/04/19 | 946 | 974 | 935 | 946 | +15 | +1.6% | 80,500 |
| 2023/04/18 | 936 | 940 | 930 | 931 | -5 | -0.5% | 27,200 |
| 2023/04/17 | 949 | 949 | 934 | 936 | -10 | -1.1% | 14,100 |
| 2023/04/14 | 938 | 948 | 937 | 946 | +8 | +0.9% | 17,200 |
| 2023/04/13 | 938 | 939 | 931 | 938 | +2 | +0.2% | 17,900 |
| 2023/04/12 | 923 | 936 | 921 | 936 | +17 | +1.8% | 15,000 |
| 2023/04/11 | 924 | 927 | 914 | 919 | -1 | -0.1% | 28,300 |
| 2023/04/10 | 917 | 924 | 915 | 920 | +13 | +1.4% | 11,900 |
| 2023/04/07 | 907 | 912 | 901 | 907 | ±0 | ±0% | 18,800 |
| 2023/04/06 | 921 | 922 | 907 | 907 | -17 | -1.8% | 17,900 |
| 2023/04/05 | 940 | 940 | 922 | 924 | -31 | -3.2% | 23,800 |
| 2023/04/04 | 958 | 959 | 948 | 955 | -5 | -0.5% | 22,800 |
| 2023/04/03 | 969 | 969 | 958 | 960 | +4 | +0.4% | 19,600 |
| 2023/03/31 | 931 | 977 | 931 | 956 | +19 | +2% | 56,800 |
| 2023/03/30 | 935 | 947 | 928 | 937 | -5 | -0.5% | 14,000 |
| 2023/03/29 | 937 | 947 | 930 | 942 | +20 | +2.2% | 44,200 |
| 2023/03/28 | 920 | 924 | 912 | 922 | +2 | +0.2% | 29,400 |
| 2023/03/27 | 914 | 920 | 907 | 920 | +6 | +0.7% | 17,800 |
| 2023/03/24 | 915 | 915 | 898 | 914 | +1 | +0.1% | 25,400 |
| 2023/03/23 | 910 | 913 | 895 | 913 | +11 | +1.2% | 13,100 |
| 2023/03/22 | 904 | 911 | 900 | 902 | +11 | +1.2% | 36,300 |
| 2023/03/20 | 907 | 913 | 888 | 891 | -27 | -2.9% | 52,900 |
| 2023/03/17 | 927 | 930 | 913 | 918 | -3 | -0.3% | 23,300 |
| 2023/03/16 | 921 | 930 | 912 | 921 | -24 | -2.5% | 33,400 |
| 2023/03/15 | 937 | 954 | 937 | 945 | +23 | +2.5% | 35,900 |
| 2023/03/14 | 935 | 944 | 921 | 922 | -20 | -2.1% | 44,900 |
| 2023/03/13 | 955 | 955 | 923 | 942 | -27 | -2.8% | 66,500 |
| 2023/03/10 | 991 | 1,000 | 969 | 969 | -36 | -3.6% | 58,500 |
551～
600
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「日金属」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 |
|---|---|---|---|---|---|---|---|---|
| 日金属 | 75,800円 | +4.1% | - | 0.00% | 10.15倍 | 0.18倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 鋳鉄管 | 173,000円 | +6.3% | -13.9% | 1.45% | - | 0.60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 |
| 新報国マテ | 80,800円 | +1.5% | +17.4% | 3.09% | 8.97倍 | 0.94倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| 北越メタル | 124,800円 | -14.7% | -74.9% | 0.64% | 48.11倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| イボキン | 134,500円 | +8.7% | +0.4% | 2.38% | 7.93倍 | 0.96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
