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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 1,000 | 1,017 | 990 | 999 | +1 | +0.1% | 42,300 |
| 2021/11/18 | 988 | 1,006 | 972 | 998 | +7 | +0.7% | 42,600 |
| 2021/11/17 | 1,032 | 1,032 | 988 | 991 | -44 | -4.3% | 55,300 |
| 2021/11/16 | 1,042 | 1,047 | 1,026 | 1,035 | -1 | -0.1% | 18,800 |
| 2021/11/15 | 1,055 | 1,065 | 1,023 | 1,036 | -4 | -0.4% | 47,300 |
| 2021/11/12 | 1,024 | 1,041 | 1,022 | 1,040 | +30 | +3% | 29,200 |
| 2021/11/11 | 1,003 | 1,028 | 997 | 1,010 | +10 | +1% | 42,600 |
| 2021/11/10 | 1,015 | 1,043 | 995 | 1,000 | -2 | -0.2% | 61,700 |
| 2021/11/09 | 1,019 | 1,038 | 995 | 1,002 | -17 | -1.7% | 52,000 |
| 2021/11/08 | 1,039 | 1,039 | 1,014 | 1,019 | -17 | -1.6% | 51,000 |
| 2021/11/05 | 1,079 | 1,085 | 1,032 | 1,036 | -52 | -4.8% | 52,000 |
| 2021/11/04 | 1,077 | 1,099 | 1,069 | 1,088 | +19 | +1.8% | 37,000 |
| 2021/11/02 | 1,085 | 1,098 | 1,066 | 1,069 | -18 | -1.7% | 49,200 |
| 2021/11/01 | 1,100 | 1,125 | 1,086 | 1,087 | -5 | -0.5% | 55,800 |
| 2021/10/29 | 1,102 | 1,165 | 1,085 | 1,092 | -8 | -0.7% | 137,600 |
| 2021/10/28 | 1,120 | 1,120 | 1,092 | 1,100 | -23 | -2% | 39,600 |
| 2021/10/27 | 1,147 | 1,147 | 1,110 | 1,123 | -34 | -2.9% | 55,000 |
| 2021/10/26 | 1,104 | 1,159 | 1,103 | 1,157 | +64 | +5.9% | 90,900 |
| 2021/10/25 | 1,110 | 1,148 | 1,088 | 1,093 | -20 | -1.8% | 114,800 |
| 2021/10/22 | 1,155 | 1,169 | 1,110 | 1,113 | -43 | -3.7% | 180,400 |
| 2021/10/21 | 1,245 | 1,305 | 1,156 | 1,156 | -45 | -3.7% | 789,800 |
| 2021/10/20 | 1,144 | 1,355 | 1,128 | 1,201 | +146 | +13.8% | 1,950,000 |
| 2021/10/19 | 1,058 | 1,065 | 1,030 | 1,055 | ±0 | ±0% | 19,200 |
| 2021/10/18 | 1,031 | 1,057 | 1,031 | 1,055 | +37 | +3.6% | 20,900 |
| 2021/10/15 | 1,000 | 1,020 | 1,000 | 1,018 | +13 | +1.3% | 24,400 |
| 2021/10/14 | 1,002 | 1,005 | 988 | 1,005 | +3 | +0.3% | 19,500 |
| 2021/10/13 | 997 | 1,015 | 983 | 1,002 | ±0 | ±0% | 36,000 |
| 2021/10/12 | 1,015 | 1,020 | 1,000 | 1,002 | -6 | -0.6% | 16,300 |
| 2021/10/11 | 1,013 | 1,020 | 1,004 | 1,008 | +4 | +0.4% | 11,400 |
| 2021/10/08 | 1,004 | 1,016 | 999 | 1,004 | +8 | +0.8% | 16,000 |
| 2021/10/07 | 1,011 | 1,013 | 991 | 996 | -15 | -1.5% | 17,000 |
| 2021/10/06 | 1,016 | 1,043 | 1,003 | 1,011 | +5 | +0.5% | 30,700 |
| 2021/10/05 | 1,003 | 1,010 | 973 | 1,006 | -1 | -0.1% | 35,100 |
| 2021/10/04 | 1,027 | 1,045 | 1,007 | 1,007 | -19 | -1.9% | 27,800 |
| 2021/10/01 | 1,052 | 1,052 | 1,022 | 1,026 | -26 | -2.5% | 26,900 |
| 2021/09/30 | 1,072 | 1,079 | 1,049 | 1,052 | -28 | -2.6% | 24,000 |
| 2021/09/29 | 1,055 | 1,095 | 1,055 | 1,080 | +7 | +0.7% | 30,400 |
| 2021/09/28 | 1,100 | 1,100 | 1,062 | 1,073 | -18 | -1.6% | 21,500 |
| 2021/09/27 | 1,105 | 1,127 | 1,091 | 1,091 | ±0 | ±0% | 28,700 |
| 2021/09/24 | 1,061 | 1,096 | 1,061 | 1,091 | +44 | +4.2% | 31,000 |
| 2021/09/22 | 1,088 | 1,089 | 1,043 | 1,047 | -51 | -4.6% | 39,900 |
| 2021/09/21 | 1,080 | 1,105 | 1,070 | 1,098 | -9 | -0.8% | 24,500 |
| 2021/09/17 | 1,126 | 1,130 | 1,107 | 1,107 | -22 | -1.9% | 24,400 |
| 2021/09/16 | 1,110 | 1,141 | 1,106 | 1,129 | +15 | +1.3% | 42,400 |
| 2021/09/15 | 1,128 | 1,128 | 1,093 | 1,114 | -16 | -1.4% | 45,000 |
| 2021/09/14 | 1,125 | 1,130 | 1,102 | 1,130 | +13 | +1.2% | 36,100 |
| 2021/09/13 | 1,080 | 1,117 | 1,056 | 1,117 | +46 | +4.3% | 55,400 |
| 2021/09/10 | 1,064 | 1,083 | 1,064 | 1,071 | +11 | +1% | 61,300 |
| 2021/09/09 | 1,049 | 1,064 | 1,035 | 1,060 | +4 | +0.4% | 20,500 |
| 2021/09/08 | 1,043 | 1,065 | 1,040 | 1,056 | +13 | +1.2% | 39,500 |
851～
900
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
