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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,037 | 1,054 | 1,026 | 1,045 | +4 | +0.4% | 41,600 |
| 2022/02/02 | 1,000 | 1,048 | 994 | 1,041 | +41 | +4.1% | 78,100 |
| 2022/02/01 | 1,016 | 1,052 | 980 | 1,000 | +21 | +2.1% | 160,700 |
| 2022/01/31 | 955 | 979 | 941 | 979 | +35 | +3.7% | 45,900 |
| 2022/01/28 | 937 | 945 | 921 | 944 | +20 | +2.2% | 38,600 |
| 2022/01/27 | 968 | 976 | 920 | 924 | -33 | -3.4% | 73,400 |
| 2022/01/26 | 961 | 970 | 944 | 957 | +6 | +0.6% | 29,700 |
| 2022/01/25 | 984 | 984 | 944 | 951 | -32 | -3.3% | 29,800 |
| 2022/01/24 | 990 | 993 | 970 | 983 | -9 | -0.9% | 28,300 |
| 2022/01/21 | 994 | 996 | 972 | 992 | -13 | -1.3% | 38,600 |
| 2022/01/20 | 982 | 1,011 | 982 | 1,005 | +22 | +2.2% | 25,800 |
| 2022/01/19 | 1,013 | 1,020 | 978 | 983 | -47 | -4.6% | 65,600 |
| 2022/01/18 | 1,068 | 1,068 | 1,020 | 1,030 | -18 | -1.7% | 57,400 |
| 2022/01/17 | 1,094 | 1,107 | 1,043 | 1,048 | -42 | -3.9% | 48,500 |
| 2022/01/14 | 1,093 | 1,098 | 1,066 | 1,090 | -3 | -0.3% | 53,500 |
| 2022/01/13 | 1,063 | 1,099 | 1,062 | 1,093 | +30 | +2.8% | 51,100 |
| 2022/01/12 | 1,088 | 1,109 | 1,055 | 1,063 | -10 | -0.9% | 98,000 |
| 2022/01/11 | 1,033 | 1,078 | 1,031 | 1,073 | +32 | +3.1% | 41,800 |
| 2022/01/07 | 1,041 | 1,058 | 1,025 | 1,041 | -5 | -0.5% | 27,400 |
| 2022/01/06 | 1,061 | 1,061 | 1,038 | 1,046 | -30 | -2.8% | 41,600 |
| 2022/01/05 | 1,058 | 1,095 | 1,050 | 1,076 | +3 | +0.3% | 56,800 |
| 2022/01/04 | 1,085 | 1,085 | 1,042 | 1,073 | +3 | +0.3% | 42,500 |
| 2021/12/30 | 1,044 | 1,082 | 1,027 | 1,070 | +25 | +2.4% | 62,600 |
| 2021/12/29 | 1,032 | 1,049 | 1,024 | 1,045 | +12 | +1.2% | 33,600 |
| 2021/12/28 | 996 | 1,034 | 991 | 1,033 | +51 | +5.2% | 57,500 |
| 2021/12/27 | 1,010 | 1,010 | 978 | 982 | -31 | -3.1% | 40,000 |
| 2021/12/24 | 1,015 | 1,028 | 1,009 | 1,013 | -1 | -0.1% | 23,000 |
| 2021/12/23 | 1,014 | 1,036 | 1,010 | 1,014 | +4 | +0.4% | 35,000 |
| 2021/12/22 | 985 | 1,024 | 985 | 1,010 | +29 | +3% | 54,500 |
| 2021/12/21 | 979 | 1,014 | 971 | 981 | +17 | +1.8% | 76,400 |
| 2021/12/20 | 1,002 | 1,005 | 960 | 964 | -56 | -5.5% | 99,200 |
| 2021/12/17 | 1,015 | 1,070 | 1,015 | 1,020 | -41 | -3.9% | 223,200 |
| 2021/12/16 | 978 | 1,135 | 967 | 1,061 | +76 | +7.7% | 446,900 |
| 2021/12/15 | 907 | 994 | 907 | 985 | +93 | +10.4% | 261,700 |
| 2021/12/14 | 908 | 908 | 886 | 892 | -16 | -1.8% | 27,300 |
| 2021/12/13 | 918 | 918 | 892 | 908 | -13 | -1.4% | 42,300 |
| 2021/12/10 | 939 | 943 | 918 | 921 | -18 | -1.9% | 26,000 |
| 2021/12/09 | 951 | 955 | 933 | 939 | -16 | -1.7% | 14,800 |
| 2021/12/08 | 976 | 976 | 950 | 955 | -8 | -0.8% | 32,300 |
| 2021/12/07 | 940 | 963 | 939 | 963 | +34 | +3.7% | 43,500 |
| 2021/12/06 | 931 | 935 | 917 | 929 | -3 | -0.3% | 33,400 |
| 2021/12/03 | 916 | 932 | 902 | 932 | +31 | +3.4% | 49,400 |
| 2021/12/02 | 905 | 919 | 897 | 901 | -22 | -2.4% | 37,500 |
| 2021/12/01 | 920 | 930 | 896 | 923 | +22 | +2.4% | 75,300 |
| 2021/11/30 | 926 | 948 | 901 | 901 | -19 | -2.1% | 129,700 |
| 2021/11/29 | 957 | 964 | 903 | 920 | -52 | -5.3% | 137,800 |
| 2021/11/26 | 1,005 | 1,005 | 963 | 972 | -43 | -4.2% | 98,800 |
| 2021/11/25 | 1,020 | 1,025 | 1,010 | 1,015 | ±0 | ±0% | 20,700 |
| 2021/11/24 | 1,010 | 1,024 | 1,004 | 1,015 | +6 | +0.6% | 17,300 |
| 2021/11/22 | 999 | 1,012 | 981 | 1,009 | +10 | +1% | 22,000 |
801～
850
件表示中 / 3699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 | 73,100円 | +4.1% | - | 0.00% | 9.79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 | 40,200円 | - | - | - | - | 0.43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 | 68,100円 | +1.5% | +17.4% | 3.67% | 7.56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 |
| イボキン | 132,400円 | +8.7% | +0.4% | 2.42% | 7.81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
