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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 109 | 110 | 109 | 109 | ±0 | ±0% | 47,000 |
| 2017/06/20 | 110 | 110 | 109 | 109 | -1 | -0.9% | 74,000 |
| 2017/06/19 | 110 | 110 | 109 | 110 | +1 | +0.9% | 30,000 |
| 2017/06/16 | 108 | 110 | 108 | 109 | +2 | +1.9% | 46,000 |
| 2017/06/15 | 108 | 110 | 107 | 107 | -1 | -0.9% | 103,000 |
| 2017/06/14 | 108 | 112 | 107 | 108 | +1 | +0.9% | 485,000 |
| 2017/06/13 | 106 | 107 | 106 | 107 | ±0 | ±0% | 39,000 |
| 2017/06/12 | 108 | 108 | 107 | 107 | +1 | +0.9% | 47,000 |
| 2017/06/09 | 107 | 108 | 106 | 106 | -1 | -0.9% | 30,000 |
| 2017/06/08 | 107 | 108 | 107 | 107 | ±0 | ±0% | 57,000 |
| 2017/06/07 | 106 | 107 | 106 | 107 | +1 | +0.9% | 37,000 |
| 2017/06/06 | 108 | 108 | 106 | 106 | -1 | -0.9% | 131,000 |
| 2017/06/05 | 108 | 109 | 107 | 107 | -1 | -0.9% | 58,000 |
| 2017/06/02 | 107 | 108 | 106 | 108 | +1 | +0.9% | 95,000 |
| 2017/06/01 | 107 | 107 | 106 | 107 | +1 | +0.9% | 64,000 |
| 2017/05/31 | 108 | 108 | 106 | 106 | -2 | -1.9% | 25,000 |
| 2017/05/30 | 107 | 108 | 106 | 108 | +1 | +0.9% | 25,000 |
| 2017/05/29 | 108 | 108 | 107 | 107 | ±0 | ±0% | 34,000 |
| 2017/05/26 | 108 | 108 | 107 | 107 | -1 | -0.9% | 45,000 |
| 2017/05/25 | 108 | 109 | 108 | 108 | -1 | -0.9% | 23,000 |
| 2017/05/24 | 107 | 109 | 107 | 109 | +3 | +2.8% | 108,000 |
| 2017/05/23 | 108 | 108 | 106 | 106 | -2 | -1.9% | 167,000 |
| 2017/05/22 | 106 | 109 | 106 | 108 | +2 | +1.9% | 82,000 |
| 2017/05/19 | 105 | 108 | 105 | 106 | +1 | +1% | 120,000 |
| 2017/05/18 | 105 | 106 | 104 | 105 | -1 | -0.9% | 143,000 |
| 2017/05/17 | 107 | 107 | 106 | 106 | -2 | -1.9% | 18,000 |
| 2017/05/16 | 108 | 108 | 106 | 108 | ±0 | ±0% | 34,000 |
| 2017/05/15 | 109 | 109 | 107 | 108 | -1 | -0.9% | 112,000 |
| 2017/05/12 | 110 | 110 | 108 | 109 | ±0 | ±0% | 73,000 |
| 2017/05/11 | 109 | 112 | 109 | 109 | -1 | -0.9% | 580,000 |
| 2017/05/10 | 106 | 110 | 106 | 110 | +3 | +2.8% | 387,000 |
| 2017/05/09 | 107 | 107 | 106 | 107 | -1 | -0.9% | 141,000 |
| 2017/05/08 | 106 | 108 | 105 | 108 | +3 | +2.9% | 99,000 |
| 2017/05/02 | 105 | 106 | 105 | 105 | ±0 | ±0% | 21,000 |
| 2017/05/01 | 105 | 106 | 104 | 105 | -1 | -0.9% | 99,000 |
| 2017/04/28 | 106 | 107 | 106 | 106 | ±0 | ±0% | 31,000 |
| 2017/04/27 | 105 | 107 | 105 | 106 | +1 | +1% | 33,000 |
| 2017/04/26 | 104 | 105 | 104 | 105 | +2 | +1.9% | 66,000 |
| 2017/04/25 | 103 | 104 | 103 | 103 | -1 | -1% | 85,000 |
| 2017/04/24 | 105 | 105 | 103 | 104 | ±0 | ±0% | 83,000 |
| 2017/04/21 | 106 | 107 | 103 | 104 | ±0 | ±0% | 338,000 |
| 2017/04/20 | 103 | 105 | 103 | 104 | +2 | +2% | 184,000 |
| 2017/04/19 | 103 | 103 | 101 | 102 | -1 | -1% | 105,000 |
| 2017/04/18 | 103 | 103 | 102 | 103 | +1 | +1% | 64,000 |
| 2017/04/17 | 101 | 102 | 101 | 102 | +1 | +1% | 76,000 |
| 2017/04/14 | 101 | 101 | 100 | 101 | ±0 | ±0% | 29,000 |
| 2017/04/13 | 101 | 102 | 100 | 101 | ±0 | ±0% | 111,000 |
| 2017/04/12 | 102 | 103 | 101 | 101 | -3 | -2.9% | 33,000 |
| 2017/04/11 | 103 | 104 | 103 | 104 | +1 | +1% | 39,000 |
| 2017/04/10 | 104 | 104 | 103 | 103 | ±0 | ±0% | 49,000 |
1951～
2000
件表示中 / 3722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 | 84,400円 | -4.7% | +89.3% | 3.55% | 7.82倍 | 0.34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 | 145,100円 | +0.4% | +49.8% | 1.72% | 23.31倍 | 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 |
| イボキン | 134,100円 | +8.7% | +0.4% | 2.39% | 7.91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 | 110,400円 | -2.6% | -53.2% | 3.17% | 10.62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 | 50,200円 | +10.5% | -6.2% | 3.98% | 7.40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
