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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 154 | 159 | 154 | 156 | +2 | +1.3% | 1,009,000 |
| 2017/08/07 | 153 | 154 | 151 | 154 | +1 | +0.7% | 725,000 |
| 2017/08/04 | 150 | 155 | 148 | 153 | +1 | +0.7% | 1,402,000 |
| 2017/08/03 | 156 | 157 | 150 | 152 | -7 | -4.4% | 1,631,000 |
| 2017/08/02 | 153 | 162 | 149 | 159 | +5 | +3.2% | 2,808,000 |
| 2017/08/01 | 171 | 172 | 147 | 154 | -21 | -12% | 7,503,000 |
| 2017/07/31 | 173 | 191 | 170 | 175 | +2 | +1.2% | 15,940,000 |
| 2017/07/28 | 176 | 177 | 166 | 173 | -3 | -1.7% | 3,161,000 |
| 2017/07/27 | 179 | 181 | 174 | 176 | -3 | -1.7% | 3,203,000 |
| 2017/07/26 | 174 | 180 | 170 | 179 | +3 | +1.7% | 7,020,000 |
| 2017/07/25 | 169 | 177 | 167 | 176 | +5 | +2.9% | 4,964,000 |
| 2017/07/24 | 165 | 180 | 165 | 171 | +2 | +1.2% | 9,794,000 |
| 2017/07/21 | 178 | 184 | 163 | 169 | +27 | +19% | 23,652,000 |
| 2017/07/20 | 144 | 146 | 140 | 142 | +1 | +0.7% | 1,576,000 |
| 2017/07/19 | 135 | 143 | 133 | 141 | +7 | +5.2% | 2,066,000 |
| 2017/07/18 | 134 | 135 | 129 | 134 | +7 | +5.5% | 1,833,000 |
| 2017/07/14 | 132 | 132 | 126 | 127 | -5 | -3.8% | 998,000 |
| 2017/07/13 | 135 | 136 | 130 | 132 | -2 | -1.5% | 1,209,000 |
| 2017/07/12 | 135 | 137 | 134 | 134 | -3 | -2.2% | 824,000 |
| 2017/07/11 | 133 | 139 | 132 | 137 | +1 | +0.7% | 2,585,000 |
| 2017/07/10 | 135 | 156 | 131 | 136 | +9 | +7.1% | 17,597,000 |
| 2017/07/07 | 118 | 129 | 115 | 127 | +8 | +6.7% | 6,797,000 |
| 2017/07/06 | 115 | 119 | 112 | 119 | +6 | +5.3% | 914,000 |
| 2017/07/05 | 112 | 114 | 112 | 113 | +1 | +0.9% | 156,000 |
| 2017/07/04 | 115 | 115 | 112 | 112 | -4 | -3.4% | 518,000 |
| 2017/07/03 | 113 | 116 | 111 | 116 | +4 | +3.6% | 409,000 |
| 2017/06/30 | 113 | 113 | 111 | 112 | -2 | -1.8% | 203,000 |
| 2017/06/29 | 113 | 115 | 111 | 114 | +1 | +0.9% | 572,000 |
| 2017/06/28 | 110 | 114 | 110 | 113 | +3 | +2.7% | 950,000 |
| 2017/06/27 | 109 | 110 | 109 | 110 | +1 | +0.9% | 55,000 |
| 2017/06/26 | 108 | 110 | 108 | 109 | +1 | +0.9% | 40,000 |
| 2017/06/23 | 109 | 110 | 108 | 108 | ±0 | ±0% | 71,000 |
| 2017/06/22 | 109 | 109 | 108 | 108 | -1 | -0.9% | 76,000 |
| 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 |
1951～
2000
件表示中 / 3755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 | 86,400円 | -4.7% | +89.3% | 3.47% | 8.01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 |
| 鋳鉄管 | 150,200円 | +6.3% | -13.9% | 1.66% | - | 0.52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 |
| 日金属 | 72,600円 | +4.1% | - | 0.00% | 9.72倍 | 0.17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 |
| 虹 技 | 118,500円 | -2.6% | -53.2% | 2.95% | 11.44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 | 51,500円 | +10.5% | -6.2% | 3.88% | 7.59倍 | 0.32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
