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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 95 | 95 | 92 | 93 | -3 | -3.1% | 85,000 |
| 2016/07/05 | 96 | 96 | 95 | 96 | ±0 | ±0% | 37,000 |
| 2016/07/04 | 96 | 96 | 96 | 96 | -1 | -1% | 28,000 |
| 2016/07/01 | 97 | 97 | 96 | 97 | +1 | +1% | 20,000 |
| 2016/06/30 | 97 | 98 | 95 | 96 | ±0 | ±0% | 97,000 |
| 2016/06/29 | 96 | 97 | 96 | 96 | +1 | +1.1% | 46,000 |
| 2016/06/28 | 92 | 95 | 92 | 95 | ±0 | ±0% | 46,000 |
| 2016/06/27 | 94 | 96 | 94 | 95 | ±0 | ±0% | 60,000 |
| 2016/06/24 | 101 | 101 | 91 | 95 | -5 | -5% | 156,000 |
| 2016/06/23 | 101 | 101 | 100 | 100 | ±0 | ±0% | 2,000 |
| 2016/06/22 | 102 | 102 | 99 | 100 | ±0 | ±0% | 82,000 |
| 2016/06/21 | 99 | 100 | 99 | 100 | +1 | +1% | 57,000 |
| 2016/06/20 | 96 | 99 | 96 | 99 | +2 | +2.1% | 58,000 |
| 2016/06/17 | 97 | 98 | 96 | 97 | ±0 | ±0% | 65,000 |
| 2016/06/16 | 102 | 102 | 95 | 97 | -4 | -4% | 137,000 |
| 2016/06/15 | 96 | 107 | 96 | 101 | +5 | +5.2% | 236,000 |
| 2016/06/14 | 98 | 99 | 96 | 96 | -4 | -4% | 71,000 |
| 2016/06/13 | 103 | 104 | 100 | 100 | -3 | -2.9% | 93,000 |
| 2016/06/10 | 102 | 103 | 101 | 103 | +1 | +1% | 27,000 |
| 2016/06/09 | 102 | 102 | 101 | 102 | -1 | -1% | 54,000 |
| 2016/06/08 | 104 | 104 | 102 | 103 | +1 | +1% | 35,000 |
| 2016/06/07 | 103 | 103 | 102 | 102 | ±0 | ±0% | 37,000 |
| 2016/06/06 | 103 | 104 | 102 | 102 | -2 | -1.9% | 42,000 |
| 2016/06/03 | 104 | 105 | 103 | 104 | ±0 | ±0% | 126,000 |
| 2016/06/02 | 105 | 105 | 103 | 104 | -1 | -1% | 59,000 |
| 2016/06/01 | 105 | 105 | 105 | 105 | ±0 | ±0% | 56,000 |
| 2016/05/31 | 106 | 106 | 105 | 105 | -1 | -0.9% | 35,000 |
| 2016/05/30 | 106 | 106 | 104 | 106 | +3 | +2.9% | 109,000 |
| 2016/05/27 | 104 | 104 | 103 | 103 | ±0 | ±0% | 25,000 |
| 2016/05/26 | 105 | 105 | 103 | 103 | -3 | -2.8% | 91,000 |
| 2016/05/25 | 106 | 108 | 105 | 106 | ±0 | ±0% | 49,000 |
| 2016/05/24 | 108 | 109 | 106 | 106 | -4 | -3.6% | 75,000 |
| 2016/05/23 | 105 | 110 | 105 | 110 | +6 | +5.8% | 254,000 |
| 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 |
2251～
2300
件表示中 / 3787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 | 90,500円 | -4.7% | +89.3% | 3.31% | 8.39倍 | 0.37倍 |
|
ＪＦＥ系の鋳鋼品・鋳鉄品メーカー。半導体装置、鉱山建機向けが主力。橋梁部品のエンジも |
| 北越メタル | 124,700円 | -14.7% | -74.9% | 0.64% | 48.07倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| イボキン | 135,500円 | +8.7% | +0.4% | 2.36% | 8.00倍 | 0.96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 | 127,100円 | -2.6% | -53.2% | 2.75% | 12.27倍 | 0.29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 | 67,400円 | +10.5% | -6.2% | 2.97% | 9.94倍 | 0.41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
