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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 98 | 98 | 95 | 95 | -3 | -3.1% | 99,000 |
| 2016/07/25 | 97 | 98 | 96 | 98 | +2 | +2.1% | 75,000 |
| 2016/07/22 | 95 | 96 | 94 | 96 | ±0 | ±0% | 80,000 |
| 2016/07/21 | 97 | 97 | 96 | 96 | ±0 | ±0% | 92,000 |
| 2016/07/20 | 97 | 97 | 94 | 96 | ±0 | ±0% | 62,000 |
| 2016/07/19 | 97 | 97 | 95 | 96 | ±0 | ±0% | 152,000 |
| 2016/07/15 | 96 | 97 | 95 | 96 | ±0 | ±0% | 266,000 |
| 2016/07/14 | 94 | 96 | 94 | 96 | +2 | +2.1% | 77,000 |
| 2016/07/13 | 94 | 96 | 94 | 94 | +1 | +1.1% | 281,000 |
| 2016/07/12 | 92 | 95 | 92 | 93 | +1 | +1.1% | 205,000 |
| 2016/07/11 | 90 | 92 | 90 | 92 | +4 | +4.5% | 178,000 |
| 2016/07/08 | 89 | 89 | 88 | 88 | -1 | -1.1% | 109,000 |
| 2016/07/07 | 91 | 91 | 89 | 89 | -2 | -2.2% | 127,000 |
| 2016/07/06 | 92 | 92 | 89 | 91 | -1 | -1.1% | 161,000 |
| 2016/07/05 | 93 | 93 | 91 | 92 | -1 | -1.1% | 66,000 |
| 2016/07/04 | 93 | 93 | 91 | 93 | +1 | +1.1% | 55,000 |
| 2016/07/01 | 92 | 92 | 90 | 92 | +2 | +2.2% | 66,000 |
| 2016/06/30 | 92 | 93 | 90 | 90 | -2 | -2.2% | 107,000 |
| 2016/06/29 | 90 | 92 | 90 | 92 | +3 | +3.4% | 199,000 |
| 2016/06/28 | 89 | 90 | 88 | 89 | -1 | -1.1% | 171,000 |
| 2016/06/27 | 90 | 91 | 89 | 90 | -1 | -1.1% | 104,000 |
| 2016/06/24 | 96 | 96 | 89 | 91 | -5 | -5.2% | 255,000 |
| 2016/06/23 | 96 | 96 | 94 | 96 | ±0 | ±0% | 67,000 |
| 2016/06/22 | 96 | 96 | 96 | 96 | ±0 | ±0% | 61,000 |
| 2016/06/21 | 96 | 97 | 96 | 96 | ±0 | ±0% | 41,000 |
| 2016/06/20 | 95 | 97 | 95 | 96 | +2 | +2.1% | 62,000 |
| 2016/06/17 | 95 | 95 | 94 | 94 | ±0 | ±0% | 86,000 |
| 2016/06/16 | 97 | 97 | 93 | 94 | -2 | -2.1% | 173,000 |
| 2016/06/15 | 95 | 97 | 92 | 96 | +1 | +1.1% | 225,000 |
| 2016/06/14 | 97 | 98 | 95 | 95 | -2 | -2.1% | 251,000 |
| 2016/06/13 | 97 | 98 | 97 | 97 | -2 | -2% | 143,000 |
| 2016/06/10 | 99 | 99 | 98 | 99 | ±0 | ±0% | 104,000 |
| 2016/06/09 | 99 | 100 | 99 | 99 | -1 | -1% | 33,000 |
| 2016/06/08 | 100 | 100 | 99 | 100 | ±0 | ±0% | 45,000 |
| 2016/06/07 | 101 | 101 | 100 | 100 | -1 | -1% | 32,000 |
| 2016/06/06 | 100 | 101 | 99 | 101 | -1 | -1% | 159,000 |
| 2016/06/03 | 101 | 102 | 100 | 102 | +1 | +1% | 110,000 |
| 2016/06/02 | 101 | 102 | 101 | 101 | -1 | -1% | 187,000 |
| 2016/06/01 | 104 | 104 | 102 | 102 | -2 | -1.9% | 93,000 |
| 2016/05/31 | 104 | 105 | 103 | 104 | ±0 | ±0% | 224,000 |
| 2016/05/30 | 103 | 104 | 103 | 104 | +1 | +1% | 126,000 |
| 2016/05/27 | 102 | 103 | 102 | 103 | +1 | +1% | 103,000 |
| 2016/05/26 | 103 | 104 | 101 | 102 | -1 | -1% | 166,000 |
| 2016/05/25 | 103 | 103 | 102 | 103 | +1 | +1% | 164,000 |
| 2016/05/24 | 102 | 103 | 101 | 102 | ±0 | ±0% | 67,000 |
| 2016/05/23 | 103 | 103 | 101 | 102 | -1 | -1% | 207,000 |
| 2016/05/20 | 101 | 103 | 101 | 103 | +1 | +1% | 82,000 |
| 2016/05/19 | 103 | 103 | 101 | 102 | ±0 | ±0% | 112,000 |
| 2016/05/18 | 101 | 104 | 101 | 102 | ±0 | ±0% | 188,000 |
| 2016/05/17 | 103 | 104 | 100 | 102 | ±0 | ±0% | 258,000 |
2151～
2200
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
