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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 1,211 | 1,211 | 1,194 | 1,202 | -9 | -0.7% | 13,200 |
| 2019/03/18 | 1,223 | 1,223 | 1,191 | 1,211 | +3 | +0.2% | 20,100 |
| 2019/03/15 | 1,216 | 1,248 | 1,205 | 1,208 | +5 | +0.4% | 29,000 |
| 2019/03/14 | 1,231 | 1,240 | 1,190 | 1,203 | -18 | -1.5% | 23,400 |
| 2019/03/13 | 1,250 | 1,262 | 1,207 | 1,221 | -34 | -2.7% | 13,000 |
| 2019/03/12 | 1,256 | 1,262 | 1,239 | 1,255 | +25 | +2% | 14,200 |
| 2019/03/11 | 1,247 | 1,267 | 1,217 | 1,230 | -17 | -1.4% | 20,800 |
| 2019/03/08 | 1,265 | 1,265 | 1,215 | 1,247 | -48 | -3.7% | 33,200 |
| 2019/03/07 | 1,310 | 1,310 | 1,268 | 1,295 | -30 | -2.3% | 22,100 |
| 2019/03/06 | 1,318 | 1,330 | 1,308 | 1,325 | -5 | -0.4% | 8,700 |
| 2019/03/05 | 1,338 | 1,338 | 1,307 | 1,330 | -9 | -0.7% | 12,600 |
| 2019/03/04 | 1,337 | 1,339 | 1,323 | 1,339 | +19 | +1.4% | 10,500 |
| 2019/03/01 | 1,329 | 1,336 | 1,305 | 1,320 | -17 | -1.3% | 18,400 |
| 2019/02/28 | 1,359 | 1,360 | 1,325 | 1,337 | -24 | -1.8% | 14,500 |
| 2019/02/27 | 1,365 | 1,388 | 1,352 | 1,361 | +26 | +1.9% | 35,800 |
| 2019/02/26 | 1,343 | 1,343 | 1,330 | 1,335 | -8 | -0.6% | 24,500 |
| 2019/02/25 | 1,331 | 1,349 | 1,329 | 1,343 | +17 | +1.3% | 14,700 |
| 2019/02/22 | 1,292 | 1,332 | 1,280 | 1,326 | +24 | +1.8% | 21,400 |
| 2019/02/21 | 1,308 | 1,308 | 1,286 | 1,302 | +4 | +0.3% | 13,100 |
| 2019/02/20 | 1,291 | 1,319 | 1,279 | 1,298 | +20 | +1.6% | 14,000 |
| 2019/02/19 | 1,281 | 1,350 | 1,260 | 1,278 | -9 | -0.7% | 48,800 |
| 2019/02/18 | 1,258 | 1,304 | 1,258 | 1,287 | +59 | +4.8% | 27,900 |
| 2019/02/15 | 1,229 | 1,229 | 1,193 | 1,228 | -4 | -0.3% | 15,200 |
| 2019/02/14 | 1,250 | 1,258 | 1,213 | 1,232 | -7 | -0.6% | 19,900 |
| 2019/02/13 | 1,196 | 1,257 | 1,193 | 1,239 | +49 | +4.1% | 48,600 |
| 2019/02/12 | 1,155 | 1,200 | 1,151 | 1,190 | +29 | +2.5% | 17,200 |
| 2019/02/08 | 1,188 | 1,198 | 1,138 | 1,161 | -24 | -2% | 34,300 |
| 2019/02/07 | 1,200 | 1,200 | 1,180 | 1,185 | -16 | -1.3% | 23,200 |
| 2019/02/06 | 1,212 | 1,215 | 1,190 | 1,201 | -17 | -1.4% | 38,900 |
| 2019/02/05 | 1,230 | 1,234 | 1,197 | 1,218 | -12 | -1% | 29,200 |
| 2019/02/04 | 1,232 | 1,246 | 1,210 | 1,230 | +27 | +2.2% | 26,700 |
| 2019/02/01 | 1,238 | 1,260 | 1,192 | 1,203 | -43 | -3.5% | 45,300 |
| 2019/01/31 | 1,248 | 1,300 | 1,174 | 1,246 | -2 | -0.2% | 71,500 |
| 2019/01/30 | 1,197 | 1,366 | 1,184 | 1,248 | +81 | +6.9% | 240,600 |
| 2019/01/29 | 1,182 | 1,183 | 1,144 | 1,167 | -31 | -2.6% | 17,700 |
| 2019/01/28 | 1,203 | 1,215 | 1,187 | 1,198 | +15 | +1.3% | 20,900 |
| 2019/01/25 | 1,151 | 1,207 | 1,150 | 1,183 | +30 | +2.6% | 23,800 |
| 2019/01/24 | 1,135 | 1,156 | 1,127 | 1,153 | +18 | +1.6% | 6,000 |
| 2019/01/23 | 1,115 | 1,143 | 1,107 | 1,135 | -2 | -0.2% | 8,700 |
| 2019/01/22 | 1,179 | 1,179 | 1,125 | 1,137 | -34 | -2.9% | 13,800 |
| 2019/01/21 | 1,175 | 1,193 | 1,164 | 1,171 | +6 | +0.5% | 16,600 |
| 2019/01/18 | 1,157 | 1,173 | 1,143 | 1,165 | +18 | +1.6% | 12,900 |
| 2019/01/17 | 1,165 | 1,179 | 1,134 | 1,147 | -3 | -0.3% | 23,900 |
| 2019/01/16 | 1,167 | 1,179 | 1,143 | 1,150 | -31 | -2.6% | 15,500 |
| 2019/01/15 | 1,107 | 1,198 | 1,107 | 1,181 | +77 | +7% | 35,000 |
| 2019/01/11 | 1,102 | 1,112 | 1,092 | 1,104 | +15 | +1.4% | 14,600 |
| 2019/01/10 | 1,108 | 1,108 | 1,071 | 1,089 | -34 | -3% | 20,000 |
| 2019/01/09 | 1,115 | 1,125 | 1,100 | 1,123 | +4 | +0.4% | 15,600 |
| 2019/01/08 | 1,103 | 1,125 | 1,094 | 1,119 | +21 | +1.9% | 11,900 |
| 2019/01/07 | 1,103 | 1,132 | 1,067 | 1,098 | +37 | +3.5% | 22,900 |
1501～
1550
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 | 72,900円 | +4.1% | - | 0.00% | 9.76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 | 40,400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 | 68,500円 | +1.5% | +17.4% | 3.65% | 7.60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 | 130,800円 | +8.7% | +0.4% | 2.45% | 7.72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
