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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 111 | 112 | 109 | 112 | +1 | +0.9% | 73,000 |
| 2016/10/14 | 112 | 115 | 110 | 111 | -2 | -1.8% | 590,000 |
| 2016/10/13 | 108 | 113 | 107 | 113 | +5 | +4.6% | 336,000 |
| 2016/10/12 | 108 | 111 | 108 | 108 | -3 | -2.7% | 189,000 |
| 2016/10/11 | 104 | 113 | 104 | 111 | +7 | +6.7% | 597,000 |
| 2016/10/07 | 106 | 106 | 103 | 104 | -2 | -1.9% | 64,000 |
| 2016/10/06 | 105 | 107 | 103 | 106 | +4 | +3.9% | 372,000 |
| 2016/10/05 | 101 | 102 | 100 | 102 | +1 | +1% | 132,000 |
| 2016/10/04 | 101 | 102 | 100 | 101 | ±0 | ±0% | 82,000 |
| 2016/10/03 | 101 | 101 | 101 | 101 | ±0 | ±0% | 5,000 |
| 2016/09/30 | 100 | 101 | 100 | 101 | +1 | +1% | 16,000 |
| 2016/09/29 | 100 | 100 | 99 | 100 | +1 | +1% | 99,000 |
| 2016/09/28 | 98 | 100 | 98 | 99 | ±0 | ±0% | 24,000 |
| 2016/09/27 | 100 | 100 | 98 | 99 | -1 | -1% | 55,000 |
| 2016/09/26 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,000 |
| 2016/09/23 | 100 | 100 | 100 | 100 | ±0 | ±0% | 21,000 |
| 2016/09/21 | 100 | 100 | 99 | 100 | +1 | +1% | 24,000 |
| 2016/09/20 | 99 | 100 | 98 | 99 | -1 | -1% | 30,000 |
| 2016/09/16 | 99 | 100 | 99 | 100 | +1 | +1% | 4,000 |
| 2016/09/15 | 99 | 99 | 98 | 99 | -1 | -1% | 10,000 |
| 2016/09/14 | 100 | 100 | 99 | 100 | ±0 | ±0% | 18,000 |
| 2016/09/13 | 100 | 101 | 100 | 100 | ±0 | ±0% | 6,000 |
| 2016/09/12 | 100 | 101 | 99 | 100 | -1 | -1% | 48,000 |
| 2016/09/09 | 100 | 101 | 100 | 101 | +1 | +1% | 51,000 |
| 2016/09/08 | 100 | 101 | 100 | 100 | ±0 | ±0% | 16,000 |
| 2016/09/07 | 99 | 100 | 99 | 100 | ±0 | ±0% | 26,000 |
| 2016/09/06 | 99 | 100 | 99 | 100 | +1 | +1% | 24,000 |
| 2016/09/05 | 99 | 100 | 99 | 99 | +1 | +1% | 35,000 |
| 2016/09/02 | 100 | 100 | 98 | 98 | -2 | -2% | 55,000 |
| 2016/09/01 | 99 | 100 | 98 | 100 | +1 | +1% | 83,000 |
| 2016/08/31 | 98 | 99 | 97 | 99 | ±0 | ±0% | 31,000 |
| 2016/08/30 | 98 | 99 | 98 | 99 | +2 | +2.1% | 20,000 |
| 2016/08/29 | 96 | 97 | 96 | 97 | +1 | +1% | 22,000 |
| 2016/08/26 | 97 | 97 | 95 | 96 | -1 | -1% | 21,000 |
| 2016/08/25 | 96 | 97 | 95 | 97 | ±0 | ±0% | 37,000 |
| 2016/08/24 | 97 | 98 | 96 | 97 | ±0 | ±0% | 25,000 |
| 2016/08/23 | 97 | 97 | 97 | 97 | ±0 | ±0% | 36,000 |
| 2016/08/22 | 97 | 97 | 96 | 97 | ±0 | ±0% | 32,000 |
| 2016/08/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 59,000 |
| 2016/08/18 | 98 | 98 | 97 | 97 | -2 | -2% | 77,000 |
| 2016/08/17 | 99 | 99 | 98 | 99 | ±0 | ±0% | 22,000 |
| 2016/08/16 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,000 |
| 2016/08/15 | 99 | 100 | 98 | 99 | ±0 | ±0% | 21,000 |
| 2016/08/12 | 99 | 100 | 99 | 99 | ±0 | ±0% | 43,000 |
| 2016/08/10 | 100 | 100 | 99 | 99 | -1 | -1% | 29,000 |
| 2016/08/09 | 100 | 100 | 99 | 100 | ±0 | ±0% | 14,000 |
| 2016/08/08 | 100 | 101 | 98 | 100 | ±0 | ±0% | 78,000 |
| 2016/08/05 | 99 | 100 | 98 | 100 | +2 | +2% | 75,000 |
| 2016/08/04 | 98 | 99 | 97 | 98 | -1 | -1% | 72,000 |
| 2016/08/03 | 100 | 100 | 98 | 99 | -2 | -2% | 80,000 |
2151～
2200
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
