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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,070 | 1,079 | 1,043 | 1,059 | -11 | -1% | 51,600 |
| 2022/06/30 | 1,091 | 1,091 | 1,054 | 1,070 | -25 | -2.3% | 37,800 |
| 2022/06/29 | 1,100 | 1,106 | 1,083 | 1,095 | -21 | -1.9% | 32,700 |
| 2022/06/28 | 1,088 | 1,125 | 1,083 | 1,116 | +42 | +3.9% | 49,600 |
| 2022/06/27 | 1,080 | 1,080 | 1,059 | 1,074 | +25 | +2.4% | 33,400 |
| 2022/06/24 | 1,061 | 1,061 | 1,039 | 1,049 | -12 | -1.1% | 33,300 |
| 2022/06/23 | 1,057 | 1,077 | 1,044 | 1,061 | -4 | -0.4% | 41,300 |
| 2022/06/22 | 1,092 | 1,092 | 1,059 | 1,065 | -20 | -1.8% | 36,200 |
| 2022/06/21 | 1,055 | 1,097 | 1,055 | 1,085 | +30 | +2.8% | 30,800 |
| 2022/06/20 | 1,082 | 1,082 | 1,036 | 1,055 | -25 | -2.3% | 40,500 |
| 2022/06/17 | 1,083 | 1,087 | 1,055 | 1,080 | -31 | -2.8% | 52,600 |
| 2022/06/16 | 1,120 | 1,128 | 1,108 | 1,111 | +7 | +0.6% | 40,500 |
| 2022/06/15 | 1,142 | 1,145 | 1,098 | 1,104 | -40 | -3.5% | 38,100 |
| 2022/06/14 | 1,123 | 1,144 | 1,114 | 1,144 | +7 | +0.6% | 38,400 |
| 2022/06/13 | 1,154 | 1,162 | 1,129 | 1,137 | -35 | -3% | 42,100 |
| 2022/06/10 | 1,192 | 1,192 | 1,168 | 1,172 | -39 | -3.2% | 47,600 |
| 2022/06/09 | 1,254 | 1,259 | 1,211 | 1,211 | -13 | -1.1% | 54,600 |
| 2022/06/08 | 1,238 | 1,245 | 1,217 | 1,224 | +1 | +0.1% | 26,600 |
| 2022/06/07 | 1,235 | 1,242 | 1,223 | 1,223 | -7 | -0.6% | 29,200 |
| 2022/06/06 | 1,210 | 1,233 | 1,207 | 1,230 | +18 | +1.5% | 40,100 |
| 2022/06/03 | 1,200 | 1,212 | 1,190 | 1,212 | +23 | +1.9% | 36,700 |
| 2022/06/02 | 1,190 | 1,215 | 1,183 | 1,189 | +5 | +0.4% | 31,000 |
| 2022/06/01 | 1,152 | 1,196 | 1,141 | 1,184 | +32 | +2.8% | 33,900 |
| 2022/05/31 | 1,177 | 1,181 | 1,149 | 1,152 | -26 | -2.2% | 38,700 |
| 2022/05/30 | 1,175 | 1,189 | 1,167 | 1,178 | +24 | +2.1% | 58,000 |
| 2022/05/27 | 1,169 | 1,179 | 1,153 | 1,154 | -5 | -0.4% | 27,500 |
| 2022/05/26 | 1,164 | 1,173 | 1,150 | 1,159 | -5 | -0.4% | 37,700 |
| 2022/05/25 | 1,190 | 1,190 | 1,151 | 1,164 | -1 | -0.1% | 41,900 |
| 2022/05/24 | 1,198 | 1,201 | 1,159 | 1,165 | -9 | -0.8% | 52,800 |
| 2022/05/23 | 1,150 | 1,179 | 1,140 | 1,174 | +32 | +2.8% | 49,800 |
| 2022/05/20 | 1,108 | 1,148 | 1,105 | 1,142 | +34 | +3.1% | 49,400 |
| 2022/05/19 | 1,100 | 1,115 | 1,089 | 1,108 | -19 | -1.7% | 34,500 |
| 2022/05/18 | 1,109 | 1,135 | 1,109 | 1,127 | +23 | +2.1% | 60,500 |
| 2022/05/17 | 1,106 | 1,123 | 1,092 | 1,104 | -15 | -1.3% | 45,800 |
| 2022/05/16 | 1,153 | 1,153 | 1,104 | 1,119 | -14 | -1.2% | 47,100 |
| 2022/05/13 | 1,086 | 1,140 | 1,066 | 1,133 | +37 | +3.4% | 62,500 |
| 2022/05/12 | 1,136 | 1,155 | 1,096 | 1,096 | -44 | -3.9% | 99,100 |
| 2022/05/11 | 1,131 | 1,160 | 1,131 | 1,140 | -7 | -0.6% | 62,500 |
| 2022/05/10 | 1,145 | 1,150 | 1,119 | 1,147 | -14 | -1.2% | 55,800 |
| 2022/05/09 | 1,200 | 1,200 | 1,150 | 1,161 | -39 | -3.3% | 50,600 |
| 2022/05/06 | 1,181 | 1,213 | 1,181 | 1,200 | +1 | +0.1% | 36,500 |
| 2022/05/02 | 1,183 | 1,206 | 1,175 | 1,199 | -1 | -0.1% | 39,400 |
| 2022/04/28 | 1,168 | 1,200 | 1,158 | 1,200 | +32 | +2.7% | 37,700 |
| 2022/04/27 | 1,176 | 1,186 | 1,148 | 1,168 | -41 | -3.4% | 78,400 |
| 2022/04/26 | 1,205 | 1,215 | 1,182 | 1,209 | +8 | +0.7% | 44,500 |
| 2022/04/25 | 1,247 | 1,260 | 1,201 | 1,201 | -85 | -6.6% | 105,700 |
| 2022/04/22 | 1,263 | 1,300 | 1,236 | 1,286 | +1 | +0.1% | 92,800 |
| 2022/04/21 | 1,405 | 1,434 | 1,265 | 1,285 | -46 | -3.5% | 298,500 |
| 2022/04/20 | 1,312 | 1,336 | 1,303 | 1,331 | +30 | +2.3% | 56,200 |
| 2022/04/19 | 1,279 | 1,307 | 1,277 | 1,301 | +27 | +2.1% | 36,600 |
701～
750
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 | 73,800円 | +4.1% | - | 0.00% | 9.89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 | 68,400円 | +1.5% | +17.4% | 3.65% | 7.59倍 | 0.81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 | 129,900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
