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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 954 | 960 | 946 | 947 | -12 | -1.3% | 14,900 |
| 2022/11/28 | 975 | 976 | 951 | 959 | -9 | -0.9% | 39,700 |
| 2022/11/25 | 961 | 974 | 960 | 968 | +7 | +0.7% | 31,300 |
| 2022/11/24 | 965 | 973 | 959 | 961 | ±0 | ±0% | 20,900 |
| 2022/11/22 | 952 | 967 | 952 | 961 | +11 | +1.2% | 22,300 |
| 2022/11/21 | 942 | 954 | 942 | 950 | +13 | +1.4% | 15,300 |
| 2022/11/18 | 957 | 958 | 935 | 937 | -13 | -1.4% | 36,200 |
| 2022/11/17 | 957 | 966 | 946 | 950 | -6 | -0.6% | 22,900 |
| 2022/11/16 | 955 | 964 | 950 | 956 | -2 | -0.2% | 16,700 |
| 2022/11/15 | 946 | 960 | 938 | 958 | +18 | +1.9% | 27,000 |
| 2022/11/14 | 955 | 960 | 935 | 940 | -15 | -1.6% | 27,400 |
| 2022/11/11 | 957 | 960 | 949 | 955 | ±0 | ±0% | 23,700 |
| 2022/11/10 | 957 | 972 | 953 | 955 | -7 | -0.7% | 28,000 |
| 2022/11/09 | 963 | 975 | 959 | 962 | +2 | +0.2% | 17,300 |
| 2022/11/08 | 960 | 967 | 956 | 960 | ±0 | ±0% | 16,600 |
| 2022/11/07 | 953 | 975 | 953 | 960 | +4 | +0.4% | 29,400 |
| 2022/11/04 | 931 | 960 | 931 | 956 | +26 | +2.8% | 47,800 |
| 2022/11/02 | 930 | 954 | 930 | 930 | +8 | +0.9% | 46,900 |
| 2022/11/01 | 920 | 937 | 908 | 922 | +1 | +0.1% | 51,900 |
| 2022/10/31 | 940 | 944 | 916 | 921 | -17 | -1.8% | 90,900 |
| 2022/10/28 | 961 | 961 | 927 | 938 | -19 | -2% | 127,800 |
| 2022/10/27 | 955 | 966 | 948 | 957 | +6 | +0.6% | 27,400 |
| 2022/10/26 | 959 | 961 | 947 | 951 | -3 | -0.3% | 34,700 |
| 2022/10/25 | 950 | 962 | 944 | 954 | +4 | +0.4% | 36,100 |
| 2022/10/24 | 948 | 960 | 943 | 950 | +5 | +0.5% | 33,100 |
| 2022/10/21 | 955 | 962 | 945 | 945 | -10 | -1% | 21,800 |
| 2022/10/20 | 974 | 974 | 952 | 955 | -19 | -2% | 24,100 |
| 2022/10/19 | 978 | 988 | 973 | 974 | -5 | -0.5% | 20,600 |
| 2022/10/18 | 985 | 989 | 973 | 979 | +3 | +0.3% | 28,700 |
| 2022/10/17 | 975 | 989 | 975 | 976 | -14 | -1.4% | 26,400 |
| 2022/10/14 | 976 | 995 | 966 | 990 | +29 | +3% | 29,900 |
| 2022/10/13 | 977 | 977 | 958 | 961 | -21 | -2.1% | 40,400 |
| 2022/10/12 | 1,005 | 1,005 | 976 | 982 | -24 | -2.4% | 31,000 |
| 2022/10/11 | 1,006 | 1,021 | 999 | 1,006 | -13 | -1.3% | 24,900 |
| 2022/10/07 | 1,009 | 1,025 | 1,006 | 1,019 | -4 | -0.4% | 15,700 |
| 2022/10/06 | 1,001 | 1,031 | 1,001 | 1,023 | +18 | +1.8% | 35,800 |
| 2022/10/05 | 1,005 | 1,024 | 997 | 1,005 | ±0 | ±0% | 34,800 |
| 2022/10/04 | 978 | 1,005 | 978 | 1,005 | +36 | +3.7% | 47,000 |
| 2022/10/03 | 962 | 969 | 939 | 969 | -1 | -0.1% | 50,000 |
| 2022/09/30 | 990 | 990 | 969 | 970 | -14 | -1.4% | 27,700 |
| 2022/09/29 | 981 | 1,010 | 981 | 984 | -7 | -0.7% | 37,200 |
| 2022/09/28 | 974 | 993 | 958 | 991 | +5 | +0.5% | 63,600 |
| 2022/09/27 | 981 | 991 | 976 | 986 | +8 | +0.8% | 27,200 |
| 2022/09/26 | 991 | 991 | 967 | 978 | -31 | -3.1% | 44,700 |
| 2022/09/22 | 991 | 1,013 | 988 | 1,009 | +9 | +0.9% | 36,600 |
| 2022/09/21 | 990 | 1,001 | 983 | 1,000 | +4 | +0.4% | 31,800 |
| 2022/09/20 | 1,002 | 1,011 | 994 | 996 | -4 | -0.4% | 22,800 |
| 2022/09/16 | 1,000 | 1,002 | 983 | 1,000 | ±0 | ±0% | 57,900 |
| 2022/09/15 | 1,002 | 1,012 | 999 | 1,000 | -3 | -0.3% | 30,600 |
| 2022/09/14 | 998 | 1,005 | 982 | 1,003 | -5 | -0.5% | 40,000 |
601～
650
件表示中 / 3698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 | 74,400円 | +4.1% | - | 0.00% | 9.97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 |
| 高周波 | 40,300円 | - | - | - | - | 0.44倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| 北越メタル | 134,300円 | -9.5% | -24.6% | 2.23% | 14.78倍 | 0.29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 |
| 新報国マテ | 68,000円 | +1.5% | +17.4% | 3.68% | 7.54倍 | 0.80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 |
| 鋳鉄管 | 130,200円 | - | - | - | - | 0.45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 |
市場注目の銘柄
チャート関連のコラム
