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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 136 | 136 | 133 | 135 | -2 | -1.5% | 70,000 |
| 2010/08/20 | 137 | 140 | 137 | 137 | -3 | -2.1% | 56,000 |
| 2010/08/19 | 137 | 141 | 137 | 140 | +1 | +0.7% | 52,000 |
| 2010/08/18 | 137 | 139 | 137 | 139 | +1 | +0.7% | 53,000 |
| 2010/08/17 | 133 | 139 | 133 | 138 | +2 | +1.5% | 102,000 |
| 2010/08/16 | 140 | 140 | 135 | 136 | -4 | -2.9% | 105,000 |
| 2010/08/13 | 136 | 140 | 134 | 140 | +5 | +3.7% | 77,000 |
| 2010/08/12 | 134 | 138 | 132 | 135 | -1 | -0.7% | 111,000 |
| 2010/08/11 | 139 | 139 | 136 | 136 | -6 | -4.2% | 70,000 |
| 2010/08/10 | 141 | 143 | 141 | 142 | ±0 | ±0% | 66,000 |
| 2010/08/09 | 139 | 142 | 139 | 142 | +1 | +0.7% | 53,000 |
| 2010/08/06 | 142 | 142 | 140 | 141 | -2 | -1.4% | 44,000 |
| 2010/08/05 | 142 | 144 | 142 | 143 | +1 | +0.7% | 69,000 |
| 2010/08/04 | 144 | 144 | 142 | 142 | -3 | -2.1% | 84,000 |
| 2010/08/03 | 144 | 147 | 144 | 145 | +2 | +1.4% | 50,000 |
| 2010/08/02 | 146 | 146 | 143 | 143 | +1 | +0.7% | 57,000 |
| 2010/07/30 | 145 | 153 | 142 | 142 | -6 | -4.1% | 219,000 |
| 2010/07/29 | 146 | 149 | 146 | 148 | -1 | -0.7% | 51,000 |
| 2010/07/28 | 145 | 149 | 145 | 149 | +4 | +2.8% | 50,000 |
| 2010/07/27 | 142 | 145 | 142 | 145 | +3 | +2.1% | 44,000 |
| 2010/07/26 | 144 | 144 | 142 | 142 | +1 | +0.7% | 48,000 |
| 2010/07/23 | 137 | 141 | 137 | 141 | +3 | +2.2% | 59,000 |
| 2010/07/22 | 138 | 139 | 137 | 138 | -3 | -2.1% | 85,000 |
| 2010/07/21 | 140 | 143 | 140 | 141 | +1 | +0.7% | 55,000 |
| 2010/07/20 | 139 | 140 | 138 | 140 | -1 | -0.7% | 44,000 |
| 2010/07/16 | 144 | 145 | 141 | 141 | -8 | -5.4% | 86,000 |
| 2010/07/15 | 151 | 153 | 149 | 149 | -1 | -0.7% | 83,000 |
| 2010/07/14 | 151 | 151 | 148 | 150 | +2 | +1.4% | 74,000 |
| 2010/07/13 | 152 | 152 | 147 | 148 | -4 | -2.6% | 97,000 |
| 2010/07/12 | 150 | 153 | 148 | 152 | +1 | +0.7% | 98,000 |
| 2010/07/09 | 152 | 153 | 150 | 151 | -1 | -0.7% | 83,000 |
| 2010/07/08 | 147 | 152 | 147 | 152 | +7 | +4.8% | 124,000 |
| 2010/07/07 | 145 | 148 | 145 | 145 | -1 | -0.7% | 76,000 |
| 2010/07/06 | 142 | 146 | 140 | 146 | +6 | +4.3% | 72,000 |
| 2010/07/05 | 140 | 142 | 140 | 140 | +2 | +1.4% | 88,000 |
| 2010/07/02 | 140 | 140 | 137 | 138 | -3 | -2.1% | 92,000 |
| 2010/07/01 | 141 | 144 | 140 | 141 | -4 | -2.8% | 30,000 |
| 2010/06/30 | 136 | 148 | 135 | 145 | +4 | +2.8% | 108,000 |
| 2010/06/29 | 143 | 148 | 141 | 141 | -5 | -3.4% | 82,000 |
| 2010/06/28 | 153 | 153 | 146 | 146 | -7 | -4.6% | 57,000 |
| 2010/06/25 | 152 | 153 | 150 | 153 | ±0 | ±0% | 44,000 |
| 2010/06/24 | 153 | 154 | 153 | 153 | -1 | -0.6% | 17,000 |
| 2010/06/23 | 153 | 155 | 153 | 154 | -4 | -2.5% | 56,000 |
| 2010/06/22 | 155 | 158 | 154 | 158 | +4 | +2.6% | 59,000 |
| 2010/06/21 | 154 | 155 | 152 | 154 | +2 | +1.3% | 56,000 |
| 2010/06/18 | 154 | 154 | 152 | 152 | -2 | -1.3% | 41,000 |
| 2010/06/17 | 154 | 154 | 152 | 154 | ±0 | ±0% | 76,000 |
| 2010/06/16 | 152 | 155 | 151 | 154 | +4 | +2.7% | 122,000 |
| 2010/06/15 | 151 | 152 | 149 | 150 | +2 | +1.4% | 155,000 |
| 2010/06/14 | 143 | 148 | 143 | 148 | +5 | +3.5% | 104,000 |
3601～
3650
件表示中 / 3698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 | 75,400円 | +4.1% | - | 0.00% | 10.10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 | 40,600円 | - | - | - | - | 0.44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 | 133,200円 | -9.5% | -24.6% | 2.25% | 14.66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 | 68,600円 | +1.5% | +17.4% | 3.64% | 7.61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 |
| 鋳鉄管 | 134,800円 | - | - | - | - | 0.47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 |
市場注目の銘柄
チャート関連のコラム
