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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/13 | 1,020 | 1,025 | 1,006 | 1,008 | -15 | -1.5% | 19,100 |
| 2022/09/12 | 1,023 | 1,029 | 1,018 | 1,023 | +6 | +0.6% | 26,100 |
| 2022/09/09 | 1,016 | 1,024 | 1,010 | 1,017 | +9 | +0.9% | 21,100 |
| 2022/09/08 | 1,001 | 1,018 | 1,001 | 1,008 | -4 | -0.4% | 20,800 |
| 2022/09/07 | 1,019 | 1,020 | 997 | 1,012 | -9 | -0.9% | 42,800 |
| 2022/09/06 | 1,029 | 1,034 | 1,018 | 1,021 | +1 | +0.1% | 26,400 |
| 2022/09/05 | 1,021 | 1,031 | 1,016 | 1,020 | -16 | -1.5% | 28,500 |
| 2022/09/02 | 1,050 | 1,050 | 1,022 | 1,036 | -20 | -1.9% | 55,200 |
| 2022/09/01 | 1,078 | 1,080 | 1,055 | 1,056 | -24 | -2.2% | 54,400 |
| 2022/08/31 | 1,082 | 1,091 | 1,078 | 1,080 | -17 | -1.5% | 29,700 |
| 2022/08/30 | 1,100 | 1,100 | 1,087 | 1,097 | +18 | +1.7% | 38,400 |
| 2022/08/29 | 1,095 | 1,103 | 1,078 | 1,079 | -27 | -2.4% | 36,300 |
| 2022/08/26 | 1,086 | 1,109 | 1,080 | 1,106 | +20 | +1.8% | 46,000 |
| 2022/08/25 | 1,074 | 1,086 | 1,070 | 1,086 | +11 | +1% | 24,400 |
| 2022/08/24 | 1,075 | 1,092 | 1,074 | 1,075 | +2 | +0.2% | 21,600 |
| 2022/08/23 | 1,079 | 1,083 | 1,070 | 1,073 | -18 | -1.6% | 34,200 |
| 2022/08/22 | 1,086 | 1,093 | 1,079 | 1,091 | -9 | -0.8% | 31,300 |
| 2022/08/19 | 1,101 | 1,107 | 1,095 | 1,100 | -1 | -0.1% | 28,600 |
| 2022/08/18 | 1,095 | 1,102 | 1,090 | 1,101 | -10 | -0.9% | 29,200 |
| 2022/08/17 | 1,110 | 1,125 | 1,100 | 1,111 | +9 | +0.8% | 40,300 |
| 2022/08/16 | 1,119 | 1,119 | 1,095 | 1,102 | -17 | -1.5% | 26,900 |
| 2022/08/15 | 1,113 | 1,123 | 1,104 | 1,119 | +1 | +0.1% | 30,300 |
| 2022/08/12 | 1,115 | 1,134 | 1,105 | 1,118 | +16 | +1.5% | 69,400 |
| 2022/08/10 | 1,108 | 1,108 | 1,090 | 1,102 | -8 | -0.7% | 20,900 |
| 2022/08/09 | 1,125 | 1,125 | 1,105 | 1,110 | -20 | -1.8% | 32,500 |
| 2022/08/08 | 1,130 | 1,142 | 1,118 | 1,130 | +15 | +1.3% | 38,400 |
| 2022/08/05 | 1,084 | 1,117 | 1,083 | 1,115 | +19 | +1.7% | 31,400 |
| 2022/08/04 | 1,104 | 1,106 | 1,079 | 1,096 | +1 | +0.1% | 31,100 |
| 2022/08/03 | 1,109 | 1,109 | 1,082 | 1,095 | -17 | -1.5% | 52,200 |
| 2022/08/02 | 1,155 | 1,155 | 1,106 | 1,112 | -43 | -3.7% | 70,200 |
| 2022/08/01 | 1,148 | 1,166 | 1,111 | 1,155 | -3 | -0.3% | 93,500 |
701～
750
件表示中 / 3767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% | 8.96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% | 7.94倍 | 0.95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
