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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 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 |
| 2016/03/04 | 93 | 97 | 92 | 97 | +4 | +4.3% | 186,000 |
| 2016/03/03 | 89 | 93 | 89 | 93 | +4 | +4.5% | 96,000 |
| 2016/03/02 | 90 | 90 | 89 | 89 | ±0 | ±0% | 49,000 |
| 2016/03/01 | 89 | 89 | 88 | 89 | ±0 | ±0% | 69,000 |
| 2016/02/29 | 89 | 90 | 89 | 89 | +1 | +1.1% | 52,000 |
| 2016/02/26 | 90 | 90 | 88 | 88 | -1 | -1.1% | 51,000 |
| 2016/02/25 | 88 | 90 | 87 | 89 | +1 | +1.1% | 127,000 |
| 2016/02/24 | 86 | 88 | 86 | 88 | +1 | +1.1% | 50,000 |
| 2016/02/23 | 90 | 90 | 87 | 87 | -2 | -2.2% | 77,000 |
| 2016/02/22 | 87 | 92 | 86 | 89 | +2 | +2.3% | 91,000 |
| 2016/02/19 | 87 | 88 | 85 | 87 | +1 | +1.2% | 85,000 |
| 2016/02/18 | 84 | 88 | 84 | 86 | +3 | +3.6% | 100,000 |
| 2016/02/17 | 84 | 86 | 82 | 83 | ±0 | ±0% | 88,000 |
| 2016/02/16 | 81 | 84 | 81 | 83 | +2 | +2.5% | 95,000 |
| 2016/02/15 | 81 | 82 | 79 | 81 | +2 | +2.5% | 180,000 |
| 2016/02/12 | 81 | 83 | 78 | 79 | -7 | -8.1% | 275,000 |
| 2016/02/10 | 87 | 87 | 84 | 86 | -1 | -1.1% | 127,000 |
2301～
2350
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
