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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,053 | 1,068 | 1,050 | 1,060 | -5 | -0.5% | 34,500 |
| 2016/11/02 | 1,088 | 1,095 | 1,042 | 1,065 | -31 | -2.8% | 84,900 |
| 2016/11/01 | 1,115 | 1,115 | 1,090 | 1,096 | -10 | -0.9% | 70,700 |
| 2016/10/31 | 1,115 | 1,138 | 1,080 | 1,106 | +8 | +0.7% | 146,500 |
| 2016/10/28 | 1,093 | 1,110 | 1,086 | 1,098 | +5 | +0.5% | 57,300 |
| 2016/10/27 | 1,086 | 1,114 | 1,085 | 1,093 | +2 | +0.2% | 38,700 |
| 2016/10/26 | 1,079 | 1,094 | 1,072 | 1,091 | +5 | +0.5% | 61,700 |
| 2016/10/25 | 1,120 | 1,120 | 1,078 | 1,086 | -34 | -3% | 101,900 |
| 2016/10/24 | 1,128 | 1,129 | 1,112 | 1,120 | +3 | +0.3% | 52,000 |
| 2016/10/21 | 1,140 | 1,142 | 1,111 | 1,117 | -4 | -0.4% | 106,000 |
| 2016/10/20 | 1,108 | 1,138 | 1,108 | 1,121 | +4 | +0.4% | 96,600 |
| 2016/10/19 | 1,106 | 1,134 | 1,106 | 1,117 | +11 | +1% | 139,600 |
| 2016/10/18 | 1,142 | 1,145 | 1,100 | 1,106 | -29 | -2.6% | 204,100 |
| 2016/10/17 | 1,155 | 1,197 | 1,123 | 1,135 | -12 | -1% | 388,800 |
| 2016/10/14 | 1,170 | 1,204 | 1,104 | 1,147 | -27 | -2.3% | 543,900 |
| 2016/10/13 | 1,221 | 1,229 | 1,138 | 1,174 | -83 | -6.6% | 1,290,200 |
| 2016/10/12 | 1,378 | 1,378 | 1,240 | 1,257 | +179 | +16.6% | 3,164,700 |
| 2016/10/11 | 983 | 1,104 | 978 | 1,078 | +124 | +13% | 333,700 |
| 2016/10/07 | 951 | 958 | 951 | 954 | -1 | -0.1% | 9,000 |
| 2016/10/06 | 964 | 964 | 954 | 955 | -2 | -0.2% | 9,800 |
| 2016/10/05 | 949 | 960 | 949 | 957 | +9 | +0.9% | 11,900 |
| 2016/10/04 | 933 | 951 | 933 | 948 | +6 | +0.6% | 14,500 |
| 2016/10/03 | 945 | 948 | 931 | 942 | +10 | +1.1% | 17,200 |
| 2016/09/30 | 935 | 936 | 931 | 932 | -12 | -1.3% | 6,900 |
| 2016/09/29 | 926 | 953 | 926 | 944 | +12 | +1.3% | 19,800 |
| 2016/09/28 | 955 | 955 | 921 | 932 | +838 | +891.5% | 12,800 |
| 2016/09/27 | 94 | 95 | 93 | 94 | -2 | -2.1% | 191,000 |
| 2016/09/26 | 96 | 96 | 95 | 96 | -1 | -1% | 149,000 |
| 2016/09/23 | 97 | 97 | 95 | 97 | +1 | +1% | 205,000 |
| 2016/09/21 | 94 | 96 | 93 | 96 | +1 | +1.1% | 183,000 |
| 2016/09/20 | 95 | 96 | 94 | 95 | ±0 | ±0% | 182,000 |
| 2016/09/16 | 94 | 95 | 94 | 95 | +1 | +1.1% | 44,000 |
| 2016/09/15 | 96 | 96 | 94 | 94 | -1 | -1.1% | 139,000 |
| 2016/09/14 | 97 | 97 | 94 | 95 | -2 | -2.1% | 420,000 |
| 2016/09/13 | 98 | 98 | 97 | 97 | -1 | -1% | 79,000 |
| 2016/09/12 | 98 | 98 | 97 | 98 | -1 | -1% | 45,000 |
| 2016/09/09 | 99 | 100 | 98 | 99 | ±0 | ±0% | 88,000 |
| 2016/09/08 | 99 | 99 | 98 | 99 | ±0 | ±0% | 73,000 |
| 2016/09/07 | 99 | 100 | 99 | 99 | -1 | -1% | 106,000 |
| 2016/09/06 | 98 | 100 | 98 | 100 | +2 | +2% | 55,000 |
| 2016/09/05 | 99 | 100 | 98 | 98 | ±0 | ±0% | 143,000 |
| 2016/09/02 | 99 | 99 | 98 | 98 | -1 | -1% | 86,000 |
| 2016/09/01 | 100 | 100 | 98 | 99 | -1 | -1% | 163,000 |
| 2016/08/31 | 100 | 101 | 99 | 100 | ±0 | ±0% | 96,000 |
| 2016/08/30 | 101 | 102 | 99 | 100 | +1 | +1% | 261,000 |
| 2016/08/29 | 98 | 101 | 98 | 99 | +2 | +2.1% | 207,000 |
| 2016/08/26 | 98 | 98 | 97 | 97 | -1 | -1% | 87,000 |
| 2016/08/25 | 99 | 99 | 97 | 98 | ±0 | ±0% | 72,000 |
| 2016/08/24 | 98 | 99 | 98 | 98 | +1 | +1% | 170,000 |
| 2016/08/23 | 101 | 101 | 97 | 97 | -4 | -4% | 261,000 |
2151～
2200
件表示中 / 3768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 | 79,200円 | +4.1% | - | 0.00% | 10.60倍 | 0.19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 |
| 新報国マテ | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.94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 |
| 鋳鉄管 | 170,000円 | +6.3% | -13.9% | 1.47% | - | 0.59倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 北越メタル | 127,500円 | -14.7% | -74.9% | 0.63% | 49.15倍 | 0.28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 |
| イボキン | 133,500円 | +8.7% | +0.4% | 2.40% | 7.88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
