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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/06/11 | 146 | 146 | 143 | 143 | +2 | +1.4% | 110,000 |
| 2010/06/10 | 139 | 141 | 139 | 141 | +2 | +1.4% | 47,000 |
| 2010/06/09 | 143 | 143 | 139 | 139 | -3 | -2.1% | 104,000 |
| 2010/06/08 | 141 | 144 | 139 | 142 | -1 | -0.7% | 111,000 |
| 2010/06/07 | 143 | 143 | 141 | 143 | -4 | -2.7% | 119,000 |
| 2010/06/04 | 150 | 150 | 147 | 147 | -3 | -2% | 47,000 |
| 2010/06/03 | 144 | 150 | 144 | 150 | +7 | +4.9% | 111,000 |
| 2010/06/02 | 144 | 147 | 143 | 143 | -3 | -2.1% | 57,000 |
| 2010/06/01 | 152 | 152 | 146 | 146 | -4 | -2.7% | 58,000 |
| 2010/05/31 | 147 | 150 | 147 | 150 | +1 | +0.7% | 70,000 |
| 2010/05/28 | 151 | 152 | 148 | 149 | +2 | +1.4% | 67,000 |
| 2010/05/27 | 140 | 147 | 140 | 147 | +4 | +2.8% | 90,000 |
| 2010/05/26 | 142 | 145 | 141 | 143 | ±0 | ±0% | 129,000 |
| 2010/05/25 | 152 | 152 | 143 | 143 | -9 | -5.9% | 112,000 |
| 2010/05/24 | 148 | 152 | 147 | 152 | +2 | +1.3% | 103,000 |
| 2010/05/21 | 151 | 151 | 146 | 150 | -5 | -3.2% | 200,000 |
| 2010/05/20 | 153 | 156 | 153 | 155 | -1 | -0.6% | 63,000 |
| 2010/05/19 | 153 | 156 | 151 | 156 | -1 | -0.6% | 173,000 |
| 2010/05/18 | 163 | 164 | 156 | 157 | -5 | -3.1% | 107,000 |
| 2010/05/17 | 170 | 170 | 162 | 162 | -9 | -5.3% | 172,000 |
| 2010/05/14 | 167 | 175 | 167 | 171 | +3 | +1.8% | 195,000 |
| 2010/05/13 | 171 | 171 | 167 | 168 | ±0 | ±0% | 99,000 |
| 2010/05/12 | 167 | 172 | 167 | 168 | +6 | +3.7% | 356,000 |
| 2010/05/11 | 166 | 168 | 161 | 162 | -1 | -0.6% | 208,000 |
| 2010/05/10 | 160 | 165 | 158 | 163 | +1 | +0.6% | 193,000 |
| 2010/05/07 | 164 | 166 | 150 | 162 | -7 | -4.1% | 425,000 |
| 2010/05/06 | 171 | 176 | 169 | 169 | -7 | -4% | 250,000 |
| 2010/04/30 | 175 | 176 | 172 | 176 | +4 | +2.3% | 174,000 |
| 2010/04/28 | 173 | 174 | 171 | 172 | -3 | -1.7% | 198,000 |
| 2010/04/27 | 175 | 176 | 171 | 175 | ±0 | ±0% | 224,000 |
| 2010/04/26 | 173 | 175 | 173 | 175 | +3 | +1.7% | 188,000 |
| 2010/04/23 | 172 | 173 | 172 | 172 | -2 | -1.1% | 96,000 |
3701～
3750
件表示中 / 3766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 | 75,200円 | +4.1% | - | 0.00% | 10.07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 |
| 鋳鉄管 | 175,300円 | +6.3% | -13.9% | 1.43% | - | 0.61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 |
| 新報国マテ | 80,400円 | +1.5% | +17.4% | 3.11% | 8.92倍 | 0.93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 |
| 北越メタル | 125,000円 | -14.7% | -74.9% | 0.64% | 48.19倍 | 0.27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 | 134,900円 | +8.7% | +0.4% | 2.37% | 7.96倍 | 0.96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
