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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 1,311 | 1,313 | 1,252 | 1,274 | -25 | -1.9% | 60,300 |
| 2022/04/15 | 1,289 | 1,307 | 1,279 | 1,299 | +1 | +0.1% | 74,800 |
| 2022/04/14 | 1,251 | 1,305 | 1,247 | 1,298 | +51 | +4.1% | 107,100 |
| 2022/04/13 | 1,255 | 1,306 | 1,217 | 1,247 | -16 | -1.3% | 174,600 |
| 2022/04/12 | 1,238 | 1,276 | 1,235 | 1,263 | +9 | +0.7% | 59,800 |
| 2022/04/11 | 1,267 | 1,308 | 1,242 | 1,254 | -9 | -0.7% | 134,400 |
| 2022/04/08 | 1,259 | 1,287 | 1,243 | 1,263 | +15 | +1.2% | 120,400 |
| 2022/04/07 | 1,257 | 1,258 | 1,227 | 1,248 | -22 | -1.7% | 65,800 |
| 2022/04/06 | 1,301 | 1,306 | 1,260 | 1,270 | -29 | -2.2% | 95,900 |
| 2022/04/05 | 1,386 | 1,401 | 1,299 | 1,299 | -86 | -6.2% | 200,400 |
| 2022/04/04 | 1,415 | 1,466 | 1,368 | 1,385 | -45 | -3.1% | 285,900 |
| 2022/04/01 | 1,414 | 1,435 | 1,395 | 1,430 | +8 | +0.6% | 52,000 |
| 2022/03/31 | 1,403 | 1,455 | 1,402 | 1,422 | -3 | -0.2% | 56,900 |
| 2022/03/30 | 1,436 | 1,442 | 1,400 | 1,425 | +2 | +0.1% | 57,400 |
| 2022/03/29 | 1,403 | 1,444 | 1,398 | 1,423 | +30 | +2.2% | 82,400 |
| 2022/03/28 | 1,457 | 1,457 | 1,393 | 1,393 | -72 | -4.9% | 98,300 |
| 2022/03/25 | 1,423 | 1,470 | 1,402 | 1,465 | +49 | +3.5% | 145,700 |
| 2022/03/24 | 1,410 | 1,416 | 1,385 | 1,416 | ±0 | ±0% | 66,500 |
| 2022/03/23 | 1,435 | 1,448 | 1,401 | 1,416 | -3 | -0.2% | 79,500 |
| 2022/03/22 | 1,453 | 1,490 | 1,410 | 1,419 | +23 | +1.6% | 157,100 |
| 2022/03/18 | 1,412 | 1,419 | 1,365 | 1,396 | -16 | -1.1% | 109,100 |
| 2022/03/17 | 1,421 | 1,433 | 1,398 | 1,412 | +12 | +0.9% | 82,600 |
| 2022/03/16 | 1,416 | 1,429 | 1,385 | 1,400 | -11 | -0.8% | 90,700 |
| 2022/03/15 | 1,475 | 1,475 | 1,397 | 1,411 | -68 | -4.6% | 163,600 |
| 2022/03/14 | 1,474 | 1,515 | 1,448 | 1,479 | +35 | +2.4% | 159,500 |
| 2022/03/11 | 1,416 | 1,470 | 1,416 | 1,444 | +31 | +2.2% | 140,100 |
| 2022/03/10 | 1,377 | 1,417 | 1,364 | 1,413 | +66 | +4.9% | 129,100 |
| 2022/03/09 | 1,351 | 1,398 | 1,333 | 1,347 | +2 | +0.1% | 165,600 |
| 2022/03/08 | 1,420 | 1,439 | 1,331 | 1,345 | -105 | -7.2% | 314,800 |
| 2022/03/07 | 1,386 | 1,469 | 1,383 | 1,450 | +4 | +0.3% | 226,200 |
| 2022/03/04 | 1,468 | 1,588 | 1,427 | 1,446 | -15 | -1% | 804,200 |
| 2022/03/03 | 1,445 | 1,490 | 1,390 | 1,461 | +25 | +1.7% | 286,500 |
| 2022/03/02 | 1,469 | 1,505 | 1,432 | 1,436 | -58 | -3.9% | 248,600 |
| 2022/03/01 | 1,480 | 1,494 | 1,409 | 1,494 | +6 | +0.4% | 452,500 |
| 2022/02/28 | 1,500 | 1,548 | 1,470 | 1,488 | -23 | -1.5% | 437,300 |
| 2022/02/25 | 1,415 | 1,519 | 1,405 | 1,511 | +115 | +8.2% | 698,500 |
| 2022/02/24 | 1,421 | 1,434 | 1,348 | 1,396 | +12 | +0.9% | 529,800 |
| 2022/02/22 | 1,293 | 1,396 | 1,292 | 1,384 | +50 | +3.7% | 904,200 |
| 2022/02/21 | 1,375 | 1,473 | 1,312 | 1,334 | -26 | -1.9% | 1,689,600 |
| 2022/02/18 | 1,240 | 1,366 | 1,231 | 1,360 | +67 | +5.2% | 1,057,600 |
| 2022/02/17 | 1,272 | 1,368 | 1,243 | 1,293 | +65 | +5.3% | 1,776,300 |
| 2022/02/16 | 1,140 | 1,246 | 1,131 | 1,228 | +140 | +12.9% | 1,202,000 |
| 2022/02/15 | 1,105 | 1,120 | 1,079 | 1,088 | -36 | -3.2% | 75,900 |
| 2022/02/14 | 1,116 | 1,129 | 1,087 | 1,124 | -29 | -2.5% | 76,300 |
| 2022/02/10 | 1,153 | 1,160 | 1,110 | 1,153 | +13 | +1.1% | 76,700 |
| 2022/02/09 | 1,130 | 1,140 | 1,115 | 1,140 | +11 | +1% | 56,500 |
| 2022/02/08 | 1,088 | 1,150 | 1,080 | 1,129 | +51 | +4.7% | 141,100 |
| 2022/02/07 | 1,054 | 1,110 | 1,050 | 1,078 | +31 | +3% | 115,300 |
| 2022/02/04 | 1,045 | 1,054 | 1,022 | 1,047 | +2 | +0.2% | 36,000 |
| 2022/02/03 | 1,037 | 1,054 | 1,026 | 1,045 | +4 | +0.4% | 41,600 |
751～
800
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 | 73,400円 | +4.1% | - | 0.00% | 9.83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 | 40,600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 | 129,600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
