日本鋳造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,011 | 1,011 | 996 | 1,000 | -3 | -0.3% | 9,300 |
| 2023/08/08 | 1,000 | 1,011 | 1,000 | 1,003 | +6 | +0.6% | 6,300 |
| 2023/08/07 | 1,014 | 1,014 | 992 | 997 | -2 | -0.2% | 10,900 |
| 2023/08/04 | 993 | 1,005 | 988 | 999 | +2 | +0.2% | 4,900 |
| 2023/08/03 | 1,020 | 1,020 | 991 | 997 | -25 | -2.4% | 14,000 |
| 2023/08/02 | 1,023 | 1,030 | 1,007 | 1,022 | +4 | +0.4% | 19,700 |
| 2023/08/01 | 1,005 | 1,035 | 1,001 | 1,018 | +17 | +1.7% | 22,800 |
| 2023/07/31 | 1,015 | 1,017 | 995 | 1,001 | -10 | -1% | 37,100 |
| 2023/07/28 | 1,015 | 1,015 | 990 | 1,011 | -6 | -0.6% | 33,800 |
| 2023/07/27 | 999 | 1,028 | 984 | 1,017 | -42 | -4% | 124,300 |
| 2023/07/26 | 1,018 | 1,059 | 1,008 | 1,059 | +46 | +4.5% | 98,200 |
| 2023/07/25 | 989 | 1,014 | 989 | 1,013 | +13 | +1.3% | 22,900 |
| 2023/07/24 | 985 | 1,000 | 985 | 1,000 | +22 | +2.2% | 18,200 |
| 2023/07/21 | 972 | 978 | 970 | 978 | +5 | +0.5% | 5,300 |
| 2023/07/20 | 966 | 975 | 966 | 973 | +10 | +1% | 5,500 |
| 2023/07/19 | 951 | 964 | 951 | 963 | -3 | -0.3% | 5,000 |
| 2023/07/18 | 964 | 966 | 963 | 966 | +10 | +1% | 3,400 |
| 2023/07/14 | 968 | 970 | 956 | 956 | -13 | -1.3% | 3,400 |
| 2023/07/13 | 955 | 974 | 951 | 969 | +16 | +1.7% | 7,500 |
| 2023/07/12 | 954 | 954 | 944 | 953 | -1 | -0.1% | 3,600 |
| 2023/07/11 | 957 | 957 | 948 | 954 | -8 | -0.8% | 3,100 |
| 2023/07/10 | 964 | 965 | 940 | 962 | -8 | -0.8% | 6,100 |
| 2023/07/07 | 969 | 972 | 962 | 970 | -2 | -0.2% | 7,000 |
| 2023/07/06 | 984 | 984 | 969 | 972 | -13 | -1.3% | 5,200 |
| 2023/07/05 | 980 | 985 | 965 | 985 | -1 | -0.1% | 7,400 |
| 2023/07/04 | 983 | 991 | 980 | 986 | +3 | +0.3% | 9,000 |
| 2023/07/03 | 970 | 983 | 970 | 983 | +17 | +1.8% | 10,700 |
| 2023/06/30 | 971 | 972 | 966 | 966 | -5 | -0.5% | 2,800 |
| 2023/06/29 | 973 | 974 | 964 | 971 | ±0 | ±0% | 9,400 |
| 2023/06/28 | 957 | 972 | 950 | 971 | +17 | +1.8% | 7,400 |
| 2023/06/27 | 953 | 960 | 951 | 954 | +10 | +1.1% | 5,900 |
| 2023/06/26 | 951 | 960 | 940 | 944 | -9 | -0.9% | 7,100 |
| 2023/06/23 | 968 | 968 | 952 | 953 | -13 | -1.3% | 4,700 |
| 2023/06/22 | 964 | 969 | 959 | 966 | +1 | +0.1% | 9,300 |
| 2023/06/21 | 948 | 965 | 947 | 965 | +18 | +1.9% | 11,000 |
| 2023/06/20 | 927 | 947 | 927 | 947 | +16 | +1.7% | 5,200 |
| 2023/06/19 | 940 | 945 | 928 | 931 | -6 | -0.6% | 9,200 |
| 2023/06/16 | 921 | 937 | 921 | 937 | +23 | +2.5% | 7,400 |
| 2023/06/15 | 915 | 919 | 914 | 914 | -7 | -0.8% | 3,500 |
| 2023/06/14 | 930 | 930 | 921 | 921 | -8 | -0.9% | 4,000 |
| 2023/06/13 | 928 | 944 | 922 | 929 | +5 | +0.5% | 13,800 |
| 2023/06/12 | 913 | 925 | 905 | 924 | +11 | +1.2% | 3,800 |
| 2023/06/09 | 900 | 914 | 894 | 913 | +19 | +2.1% | 8,100 |
| 2023/06/08 | 896 | 898 | 894 | 894 | -2 | -0.2% | 3,100 |
| 2023/06/07 | 900 | 900 | 893 | 896 | -4 | -0.4% | 1,300 |
| 2023/06/06 | 890 | 900 | 887 | 900 | +10 | +1.1% | 1,800 |
| 2023/06/05 | 890 | 899 | 888 | 890 | ±0 | ±0% | 2,800 |
| 2023/06/02 | 889 | 890 | 888 | 890 | ±0 | ±0% | 2,200 |
| 2023/06/01 | 890 | 890 | 890 | 890 | -1 | -0.1% | 400 |
| 2023/05/31 | 894 | 894 | 891 | 891 | -9 | -1% | 1,900 |
451～
500
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「日鋳造」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 |
|---|---|---|---|---|---|---|---|---|
| 日鋳造 | 82,300円 | -4.7% | +89.3% | 3.65% | 7.63倍 | 0.33倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 鋳鉄管 | 146,600円 | +0.4% | +49.8% | 1.71% | 23.55倍 | 0.51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 |
| イボキン | 133,800円 | +8.7% | +0.4% | 2.39% | 7.90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 |
| 虹 技 | 108,800円 | -2.6% | -53.2% | 3.22% | 10.46倍 | 0.25倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| サンユウ | 50,400円 | +10.5% | -6.2% | 3.97% | 7.43倍 | 0.31倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
市場注目の銘柄
チャート関連のコラム
