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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 880 | 890 | 880 | 880 | +3 | +0.3% | 6,000 |
| 2022/07/08 | 882 | 886 | 877 | 877 | -3 | -0.3% | 5,100 |
| 2022/07/07 | 875 | 880 | 875 | 880 | +5 | +0.6% | 1,300 |
| 2022/07/06 | 882 | 886 | 875 | 875 | -11 | -1.2% | 4,000 |
| 2022/07/05 | 882 | 886 | 882 | 886 | +5 | +0.6% | 2,800 |
| 2022/07/04 | 891 | 891 | 881 | 881 | -8 | -0.9% | 2,800 |
| 2022/07/01 | 895 | 900 | 882 | 889 | -11 | -1.2% | 5,500 |
| 2022/06/30 | 907 | 907 | 896 | 900 | -1 | -0.1% | 2,100 |
| 2022/06/29 | 900 | 908 | 900 | 901 | +1 | +0.1% | 2,500 |
| 2022/06/28 | 900 | 908 | 890 | 900 | +1 | +0.1% | 7,300 |
| 2022/06/27 | 902 | 902 | 892 | 899 | +7 | +0.8% | 3,300 |
| 2022/06/24 | 905 | 905 | 890 | 892 | -6 | -0.7% | 2,900 |
| 2022/06/23 | 900 | 915 | 893 | 898 | +12 | +1.4% | 13,500 |
| 2022/06/22 | 896 | 898 | 886 | 886 | -8 | -0.9% | 1,500 |
| 2022/06/21 | 895 | 903 | 890 | 894 | +9 | +1% | 3,100 |
| 2022/06/20 | 909 | 909 | 880 | 885 | -24 | -2.6% | 10,000 |
| 2022/06/17 | 905 | 909 | 892 | 909 | ±0 | ±0% | 10,700 |
| 2022/06/16 | 915 | 923 | 909 | 909 | -6 | -0.7% | 1,800 |
| 2022/06/15 | 928 | 928 | 909 | 915 | -14 | -1.5% | 14,500 |
| 2022/06/14 | 920 | 929 | 915 | 929 | ±0 | ±0% | 5,400 |
| 2022/06/13 | 931 | 939 | 919 | 929 | -18 | -1.9% | 15,000 |
| 2022/06/10 | 946 | 953 | 944 | 947 | -12 | -1.3% | 3,800 |
| 2022/06/09 | 958 | 960 | 951 | 959 | +4 | +0.4% | 3,400 |
| 2022/06/08 | 945 | 960 | 945 | 955 | +14 | +1.5% | 8,900 |
| 2022/06/07 | 945 | 950 | 941 | 941 | +1 | +0.1% | 9,200 |
| 2022/06/06 | 936 | 942 | 931 | 940 | -3 | -0.3% | 1,800 |
| 2022/06/03 | 954 | 956 | 941 | 943 | -5 | -0.5% | 6,700 |
| 2022/06/02 | 935 | 958 | 935 | 948 | +2 | +0.2% | 2,600 |
| 2022/06/01 | 925 | 961 | 925 | 946 | +21 | +2.3% | 19,900 |
| 2022/05/31 | 923 | 929 | 918 | 925 | +8 | +0.9% | 12,900 |
| 2022/05/30 | 918 | 928 | 917 | 917 | -8 | -0.9% | 8,700 |
| 2022/05/27 | 912 | 957 | 910 | 925 | +14 | +1.5% | 21,500 |
| 2022/05/26 | 939 | 958 | 904 | 911 | -67 | -6.9% | 101,800 |
| 2022/05/25 | 993 | 1,019 | 969 | 978 | -45 | -4.4% | 25,000 |
| 2022/05/24 | 1,039 | 1,051 | 1,005 | 1,023 | -16 | -1.5% | 47,200 |
| 2022/05/23 | 1,006 | 1,040 | 1,005 | 1,039 | +39 | +3.9% | 57,500 |
| 2022/05/20 | 974 | 1,002 | 971 | 1,000 | +26 | +2.7% | 39,800 |
| 2022/05/19 | 959 | 976 | 951 | 974 | +5 | +0.5% | 32,800 |
| 2022/05/18 | 960 | 972 | 956 | 969 | +14 | +1.5% | 27,300 |
| 2022/05/17 | 953 | 960 | 950 | 955 | +2 | +0.2% | 17,100 |
| 2022/05/16 | 961 | 964 | 947 | 953 | -3 | -0.3% | 18,300 |
| 2022/05/13 | 954 | 958 | 949 | 956 | +3 | +0.3% | 15,300 |
| 2022/05/12 | 960 | 966 | 943 | 953 | -9 | -0.9% | 25,900 |
| 2022/05/11 | 966 | 973 | 962 | 962 | -2 | -0.2% | 28,300 |
| 2022/05/10 | 960 | 974 | 936 | 964 | -1 | -0.1% | 64,300 |
| 2022/05/09 | 998 | 998 | 965 | 965 | -18 | -1.8% | 83,800 |
| 2022/05/06 | 940 | 994 | 940 | 983 | +50 | +5.4% | 103,200 |
| 2022/05/02 | 900 | 935 | 900 | 933 | +31 | +3.4% | 77,000 |
| 2022/04/28 | 894 | 902 | 890 | 902 | -3 | -0.3% | 59,800 |
| 2022/04/27 | 900 | 910 | 872 | 905 | +75 | +9% | 252,500 |
751～
800
件表示中 / 3754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 | 87,200円 | -4.7% | +89.3% | 3.44% | 8.08倍 | 0.35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 |
| 日金属 | 73,100円 | +4.1% | - | 0.00% | 9.79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 | 144,900円 | +6.3% | -13.9% | 1.73% | - | 0.50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 |
| 虹 技 | 118,600円 | -2.6% | -53.2% | 2.95% | 11.45倍 | 0.27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 | 51,200円 | +10.5% | -6.2% | 3.91% | 7.55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
