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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 1,060 | 1,060 | 1,035 | 1,043 | -17 | -1.6% | 27,800 |
| 2021/09/06 | 1,069 | 1,069 | 1,047 | 1,060 | +3 | +0.3% | 18,300 |
| 2021/09/03 | 1,052 | 1,067 | 1,044 | 1,057 | +10 | +1% | 31,800 |
| 2021/09/02 | 1,045 | 1,053 | 1,017 | 1,047 | -3 | -0.3% | 39,200 |
| 2021/09/01 | 1,044 | 1,050 | 1,029 | 1,050 | +21 | +2% | 43,400 |
| 2021/08/31 | 1,020 | 1,034 | 1,011 | 1,029 | +13 | +1.3% | 25,800 |
| 2021/08/30 | 999 | 1,019 | 999 | 1,016 | +30 | +3% | 39,300 |
| 2021/08/27 | 999 | 999 | 978 | 986 | -8 | -0.8% | 14,800 |
| 2021/08/26 | 981 | 997 | 976 | 994 | +14 | +1.4% | 18,000 |
| 2021/08/25 | 964 | 984 | 964 | 980 | +13 | +1.3% | 17,200 |
| 2021/08/24 | 937 | 973 | 937 | 967 | +30 | +3.2% | 21,700 |
| 2021/08/23 | 945 | 957 | 936 | 937 | +4 | +0.4% | 19,400 |
| 2021/08/20 | 963 | 963 | 932 | 933 | -28 | -2.9% | 56,500 |
| 2021/08/19 | 993 | 993 | 961 | 961 | -41 | -4.1% | 42,400 |
| 2021/08/18 | 976 | 1,006 | 955 | 1,002 | +17 | +1.7% | 51,100 |
| 2021/08/17 | 1,015 | 1,020 | 985 | 985 | -36 | -3.5% | 32,800 |
| 2021/08/16 | 1,052 | 1,069 | 1,006 | 1,021 | -32 | -3% | 87,600 |
| 2021/08/13 | 1,035 | 1,054 | 1,030 | 1,053 | +18 | +1.7% | 48,200 |
| 2021/08/12 | 1,032 | 1,040 | 1,016 | 1,035 | +8 | +0.8% | 40,300 |
| 2021/08/11 | 998 | 1,033 | 998 | 1,027 | +29 | +2.9% | 58,000 |
| 2021/08/10 | 991 | 1,012 | 990 | 998 | +7 | +0.7% | 31,400 |
| 2021/08/06 | 997 | 1,002 | 988 | 991 | -6 | -0.6% | 20,400 |
| 2021/08/05 | 972 | 1,010 | 972 | 997 | +15 | +1.5% | 37,600 |
| 2021/08/04 | 985 | 997 | 972 | 982 | -1 | -0.1% | 33,100 |
| 2021/08/03 | 970 | 1,030 | 970 | 983 | +4 | +0.4% | 100,700 |
| 2021/08/02 | 947 | 998 | 945 | 979 | +31 | +3.3% | 73,100 |
| 2021/07/30 | 972 | 972 | 931 | 948 | -23 | -2.4% | 30,300 |
| 2021/07/29 | 979 | 979 | 961 | 971 | +3 | +0.3% | 9,800 |
| 2021/07/28 | 995 | 995 | 962 | 968 | -28 | -2.8% | 30,600 |
| 2021/07/27 | 967 | 998 | 967 | 996 | +29 | +3% | 54,600 |
| 2021/07/26 | 950 | 978 | 950 | 967 | +28 | +3% | 37,200 |
| 2021/07/21 | 945 | 960 | 937 | 939 | +4 | +0.4% | 17,600 |
| 2021/07/20 | 949 | 953 | 935 | 935 | -20 | -2.1% | 34,800 |
| 2021/07/19 | 964 | 965 | 950 | 955 | -13 | -1.3% | 39,200 |
| 2021/07/16 | 948 | 968 | 948 | 968 | +16 | +1.7% | 22,200 |
| 2021/07/15 | 951 | 956 | 945 | 952 | -10 | -1% | 23,400 |
| 2021/07/14 | 956 | 967 | 955 | 962 | +1 | +0.1% | 15,600 |
| 2021/07/13 | 952 | 963 | 949 | 961 | +9 | +0.9% | 18,700 |
| 2021/07/12 | 933 | 957 | 933 | 952 | +26 | +2.8% | 44,000 |
| 2021/07/09 | 916 | 932 | 911 | 926 | +1 | +0.1% | 47,300 |
| 2021/07/08 | 930 | 945 | 925 | 925 | -13 | -1.4% | 34,700 |
| 2021/07/07 | 941 | 957 | 937 | 938 | -18 | -1.9% | 40,200 |
| 2021/07/06 | 956 | 970 | 947 | 956 | ±0 | ±0% | 22,800 |
| 2021/07/05 | 963 | 963 | 952 | 956 | -7 | -0.7% | 18,100 |
| 2021/07/02 | 950 | 968 | 947 | 963 | +21 | +2.2% | 44,800 |
| 2021/07/01 | 952 | 957 | 941 | 942 | -10 | -1.1% | 29,100 |
| 2021/06/30 | 950 | 961 | 946 | 952 | -2 | -0.2% | 24,300 |
| 2021/06/29 | 962 | 967 | 951 | 954 | -16 | -1.6% | 45,900 |
| 2021/06/28 | 951 | 973 | 951 | 970 | +20 | +2.1% | 29,600 |
| 2021/06/25 | 934 | 954 | 930 | 950 | +16 | +1.7% | 35,800 |
901～
950
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
