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 |
|---|---|---|---|---|---|---|---|
| 2016/05/20 | 103 | 105 | 102 | 104 | ±0 | ±0% | 31,000 |
| 2016/05/19 | 103 | 104 | 102 | 104 | +1 | +1% | 75,000 |
| 2016/05/18 | 102 | 104 | 102 | 103 | +1 | +1% | 29,000 |
| 2016/05/17 | 102 | 102 | 101 | 102 | -1 | -1% | 49,000 |
| 2016/05/16 | 104 | 105 | 103 | 103 | -1 | -1% | 34,000 |
| 2016/05/13 | 103 | 104 | 103 | 104 | ±0 | ±0% | 23,000 |
| 2016/05/12 | 104 | 104 | 102 | 104 | -1 | -1% | 83,000 |
| 2016/05/11 | 105 | 105 | 104 | 105 | +1 | +1% | 28,000 |
| 2016/05/10 | 104 | 105 | 103 | 104 | -1 | -1% | 38,000 |
| 2016/05/09 | 106 | 107 | 103 | 105 | ±0 | ±0% | 90,000 |
| 2016/05/06 | 105 | 106 | 104 | 105 | +1 | +1% | 43,000 |
| 2016/05/02 | 106 | 106 | 104 | 104 | -6 | -5.5% | 94,000 |
| 2016/04/28 | 110 | 111 | 109 | 110 | -1 | -0.9% | 110,000 |
| 2016/04/27 | 110 | 113 | 110 | 111 | -1 | -0.9% | 137,000 |
| 2016/04/26 | 112 | 112 | 111 | 112 | -1 | -0.9% | 125,000 |
| 2016/04/25 | 112 | 113 | 110 | 113 | +1 | +0.9% | 231,000 |
| 2016/04/22 | 114 | 115 | 111 | 112 | ±0 | ±0% | 488,000 |
| 2016/04/21 | 117 | 123 | 111 | 112 | +7 | +6.7% | 3,430,000 |
| 2016/04/20 | 105 | 106 | 104 | 105 | +1 | +1% | 204,000 |
| 2016/04/19 | 105 | 105 | 102 | 104 | -1 | -1% | 187,000 |
| 2016/04/18 | 97 | 107 | 97 | 105 | +6 | +6.1% | 488,000 |
| 2016/04/15 | 99 | 99 | 99 | 99 | -1 | -1% | 7,000 |
| 2016/04/14 | 98 | 100 | 98 | 100 | +2 | +2% | 30,000 |
| 2016/04/13 | 97 | 98 | 97 | 98 | +2 | +2.1% | 48,000 |
| 2016/04/12 | 95 | 96 | 95 | 96 | +1 | +1.1% | 25,000 |
| 2016/04/11 | 94 | 95 | 93 | 95 | ±0 | ±0% | 11,000 |
| 2016/04/08 | 92 | 95 | 92 | 95 | +2 | +2.2% | 38,000 |
| 2016/04/07 | 93 | 94 | 93 | 93 | ±0 | ±0% | 24,000 |
| 2016/04/06 | 93 | 94 | 93 | 93 | -1 | -1.1% | 37,000 |
| 2016/04/05 | 96 | 96 | 94 | 94 | -3 | -3.1% | 62,000 |
| 2016/04/04 | 97 | 98 | 96 | 97 | ±0 | ±0% | 36,000 |
| 2016/04/01 | 100 | 100 | 97 | 97 | -3 | -3% | 85,000 |
| 2016/03/31 | 100 | 100 | 99 | 100 | +2 | +2% | 27,000 |
| 2016/03/30 | 99 | 99 | 98 | 98 | -1 | -1% | 26,000 |
| 2016/03/29 | 97 | 100 | 97 | 99 | ±0 | ±0% | 37,000 |
| 2016/03/28 | 101 | 102 | 99 | 99 | -3 | -2.9% | 80,000 |
| 2016/03/25 | 101 | 102 | 100 | 102 | +2 | +2% | 34,000 |
| 2016/03/24 | 101 | 101 | 100 | 100 | -1 | -1% | 52,000 |
| 2016/03/23 | 101 | 102 | 101 | 101 | -1 | -1% | 28,000 |
| 2016/03/22 | 101 | 102 | 101 | 102 | +1 | +1% | 29,000 |
| 2016/03/18 | 100 | 101 | 99 | 101 | ±0 | ±0% | 19,000 |
| 2016/03/17 | 101 | 103 | 100 | 101 | ±0 | ±0% | 68,000 |
| 2016/03/16 | 100 | 102 | 99 | 101 | +1 | +1% | 84,000 |
| 2016/03/15 | 98 | 100 | 98 | 100 | +1 | +1% | 91,000 |
| 2016/03/14 | 99 | 102 | 99 | 99 | +1 | +1% | 115,000 |
| 2016/03/11 | 97 | 99 | 96 | 98 | ±0 | ±0% | 38,000 |
| 2016/03/10 | 97 | 98 | 97 | 98 | +1 | +1% | 24,000 |
| 2016/03/09 | 98 | 98 | 95 | 97 | -1 | -1% | 96,000 |
| 2016/03/08 | 99 | 99 | 96 | 98 | -1 | -1% | 125,000 |
| 2016/03/07 | 99 | 99 | 98 | 99 | +2 | +2.1% | 63,000 |
2251～
2300
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 | 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 |
| 日金属 | 72,600円 | +4.1% | - | 0.00% | 9.72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 | 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 |
| 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 | 0.31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
