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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 1,609 | 1,634 | 1,604 | 1,629 | +37 | +2.3% | 39,900 |
| 2017/05/19 | 1,598 | 1,600 | 1,571 | 1,592 | -7 | -0.4% | 23,400 |
| 2017/05/18 | 1,598 | 1,599 | 1,576 | 1,599 | -6 | -0.4% | 46,200 |
| 2017/05/17 | 1,599 | 1,615 | 1,583 | 1,605 | +6 | +0.4% | 53,800 |
| 2017/05/16 | 1,606 | 1,619 | 1,564 | 1,599 | +16 | +1% | 69,600 |
| 2017/05/15 | 1,508 | 1,586 | 1,507 | 1,583 | +75 | +5% | 128,200 |
| 2017/05/12 | 1,502 | 1,560 | 1,481 | 1,508 | -1 | -0.1% | 113,600 |
| 2017/05/11 | 1,488 | 1,510 | 1,481 | 1,509 | +26 | +1.8% | 50,500 |
| 2017/05/10 | 1,497 | 1,515 | 1,482 | 1,483 | +10 | +0.7% | 99,100 |
| 2017/05/09 | 1,483 | 1,483 | 1,470 | 1,473 | +1 | +0.1% | 19,000 |
| 2017/05/08 | 1,480 | 1,485 | 1,470 | 1,472 | +12 | +0.8% | 33,900 |
| 2017/05/02 | 1,446 | 1,460 | 1,440 | 1,460 | +21 | +1.5% | 22,200 |
| 2017/05/01 | 1,428 | 1,472 | 1,406 | 1,439 | +17 | +1.2% | 14,100 |
| 2017/04/28 | 1,440 | 1,459 | 1,420 | 1,422 | -16 | -1.1% | 26,500 |
| 2017/04/27 | 1,412 | 1,438 | 1,412 | 1,438 | +26 | +1.8% | 26,900 |
| 2017/04/26 | 1,411 | 1,477 | 1,406 | 1,412 | +24 | +1.7% | 52,200 |
| 2017/04/25 | 1,366 | 1,391 | 1,366 | 1,388 | +20 | +1.5% | 7,800 |
| 2017/04/24 | 1,365 | 1,380 | 1,363 | 1,368 | +3 | +0.2% | 10,300 |
| 2017/04/21 | 1,375 | 1,375 | 1,340 | 1,365 | +2 | +0.1% | 12,700 |
| 2017/04/20 | 1,352 | 1,372 | 1,339 | 1,363 | +15 | +1.1% | 11,900 |
| 2017/04/19 | 1,331 | 1,358 | 1,330 | 1,348 | +6 | +0.4% | 17,200 |
| 2017/04/18 | 1,354 | 1,381 | 1,341 | 1,342 | -5 | -0.4% | 15,900 |
| 2017/04/17 | 1,325 | 1,350 | 1,313 | 1,347 | -8 | -0.6% | 22,800 |
| 2017/04/14 | 1,328 | 1,358 | 1,318 | 1,355 | +24 | +1.8% | 31,900 |
| 2017/04/13 | 1,344 | 1,354 | 1,321 | 1,331 | -43 | -3.1% | 29,400 |
| 2017/04/12 | 1,355 | 1,389 | 1,325 | 1,374 | +13 | +1% | 40,000 |
| 2017/04/11 | 1,388 | 1,403 | 1,358 | 1,361 | -56 | -4% | 32,500 |
| 2017/04/10 | 1,370 | 1,423 | 1,362 | 1,417 | +63 | +4.7% | 34,700 |
| 2017/04/07 | 1,373 | 1,376 | 1,347 | 1,354 | +3 | +0.2% | 27,100 |
| 2017/04/06 | 1,377 | 1,379 | 1,332 | 1,351 | -30 | -2.2% | 37,200 |
| 2017/04/05 | 1,382 | 1,413 | 1,363 | 1,381 | -1 | -0.1% | 22,900 |
| 2017/04/04 | 1,398 | 1,399 | 1,356 | 1,382 | -26 | -1.8% | 38,700 |
| 2017/04/03 | 1,443 | 1,444 | 1,388 | 1,408 | -27 | -1.9% | 45,900 |
| 2017/03/31 | 1,477 | 1,479 | 1,435 | 1,435 | -34 | -2.3% | 18,600 |
| 2017/03/30 | 1,456 | 1,485 | 1,456 | 1,469 | +10 | +0.7% | 46,300 |
| 2017/03/29 | 1,455 | 1,471 | 1,450 | 1,459 | -10 | -0.7% | 15,400 |
| 2017/03/28 | 1,470 | 1,480 | 1,461 | 1,469 | -1 | -0.1% | 33,000 |
| 2017/03/27 | 1,471 | 1,476 | 1,455 | 1,470 | -3 | -0.2% | 22,700 |
| 2017/03/24 | 1,443 | 1,476 | 1,438 | 1,473 | +30 | +2.1% | 29,300 |
| 2017/03/23 | 1,432 | 1,448 | 1,430 | 1,443 | ±0 | ±0% | 17,300 |
| 2017/03/22 | 1,451 | 1,459 | 1,435 | 1,443 | -29 | -2% | 39,200 |
| 2017/03/21 | 1,477 | 1,478 | 1,463 | 1,472 | -6 | -0.4% | 31,400 |
| 2017/03/17 | 1,472 | 1,478 | 1,450 | 1,478 | +8 | +0.5% | 37,200 |
| 2017/03/16 | 1,462 | 1,478 | 1,453 | 1,470 | +8 | +0.5% | 22,500 |
| 2017/03/15 | 1,467 | 1,469 | 1,454 | 1,462 | -16 | -1.1% | 37,700 |
| 2017/03/14 | 1,473 | 1,479 | 1,462 | 1,478 | +5 | +0.3% | 26,800 |
| 2017/03/13 | 1,457 | 1,479 | 1,456 | 1,473 | +17 | +1.2% | 32,600 |
| 2017/03/10 | 1,471 | 1,485 | 1,456 | 1,456 | -27 | -1.8% | 61,400 |
| 2017/03/09 | 1,467 | 1,488 | 1,461 | 1,483 | +4 | +0.3% | 46,600 |
| 2017/03/08 | 1,480 | 1,488 | 1,473 | 1,479 | -3 | -0.2% | 25,900 |
1951～
2000
件表示中 / 3700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 | 74,500円 | +4.1% | - | 0.00% | 9.97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 | 134,500円 | -9.5% | -24.6% | 2.23% | 14.80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 | 133,500円 | +8.7% | +0.4% | 2.40% | 7.88倍 | 0.97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
