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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,020 | 1,024 | 1,013 | 1,020 | ±0 | ±0% | 5,500 |
| 2024/03/21 | 1,028 | 1,029 | 1,000 | 1,020 | -5 | -0.5% | 12,800 |
| 2024/03/19 | 1,015 | 1,026 | 1,010 | 1,025 | +1 | +0.1% | 7,400 |
| 2024/03/18 | 1,010 | 1,025 | 1,000 | 1,024 | +14 | +1.4% | 12,200 |
| 2024/03/15 | 1,001 | 1,014 | 1,001 | 1,010 | +9 | +0.9% | 10,700 |
| 2024/03/14 | 996 | 1,001 | 996 | 1,001 | -1 | -0.1% | 2,400 |
| 2024/03/13 | 1,002 | 1,002 | 996 | 1,002 | -1 | -0.1% | 3,000 |
| 2024/03/12 | 999 | 1,003 | 989 | 1,003 | +13 | +1.3% | 18,400 |
| 2024/03/11 | 993 | 1,001 | 986 | 990 | -10 | -1% | 16,300 |
| 2024/03/08 | 984 | 1,005 | 984 | 1,000 | +4 | +0.4% | 7,500 |
| 2024/03/07 | 995 | 1,007 | 992 | 996 | -4 | -0.4% | 6,200 |
| 2024/03/06 | 993 | 1,000 | 990 | 1,000 | +7 | +0.7% | 6,200 |
| 2024/03/05 | 991 | 993 | 988 | 993 | +1 | +0.1% | 7,400 |
| 2024/03/04 | 1,000 | 1,000 | 988 | 992 | -8 | -0.8% | 3,000 |
| 2024/03/01 | 988 | 1,000 | 986 | 1,000 | +12 | +1.2% | 9,100 |
| 2024/02/29 | 999 | 999 | 982 | 988 | -11 | -1.1% | 7,800 |
| 2024/02/28 | 999 | 1,000 | 995 | 999 | +3 | +0.3% | 2,200 |
| 2024/02/27 | 995 | 1,002 | 995 | 996 | +1 | +0.1% | 3,800 |
| 2024/02/26 | 1,002 | 1,004 | 991 | 995 | -7 | -0.7% | 8,300 |
| 2024/02/22 | 998 | 1,002 | 995 | 1,002 | +4 | +0.4% | 3,900 |
| 2024/02/21 | 999 | 1,003 | 994 | 998 | +1 | +0.1% | 4,700 |
| 2024/02/20 | 987 | 999 | 987 | 997 | +12 | +1.2% | 2,300 |
| 2024/02/19 | 988 | 998 | 984 | 985 | -5 | -0.5% | 5,100 |
| 2024/02/16 | 980 | 990 | 980 | 990 | +13 | +1.3% | 2,600 |
| 2024/02/15 | 985 | 987 | 973 | 977 | -14 | -1.4% | 9,600 |
| 2024/02/14 | 996 | 996 | 985 | 991 | -9 | -0.9% | 5,500 |
| 2024/02/13 | 1,001 | 1,001 | 990 | 1,000 | +5 | +0.5% | 4,700 |
| 2024/02/09 | 1,000 | 1,002 | 995 | 995 | -4 | -0.4% | 2,500 |
| 2024/02/08 | 997 | 1,001 | 995 | 999 | +2 | +0.2% | 4,000 |
| 2024/02/07 | 1,002 | 1,004 | 994 | 997 | -5 | -0.5% | 3,400 |
| 2024/02/06 | 999 | 1,004 | 996 | 1,002 | +2 | +0.2% | 5,300 |
| 2024/02/05 | 1,002 | 1,002 | 993 | 1,000 | ±0 | ±0% | 5,500 |
| 2024/02/02 | 991 | 1,002 | 973 | 1,000 | +6 | +0.6% | 12,800 |
| 2024/02/01 | 1,000 | 1,007 | 991 | 994 | -14 | -1.4% | 11,200 |
| 2024/01/31 | 1,012 | 1,012 | 1,000 | 1,008 | -5 | -0.5% | 13,700 |
| 2024/01/30 | 1,005 | 1,013 | 999 | 1,013 | +3 | +0.3% | 24,800 |
| 2024/01/29 | 1,027 | 1,027 | 990 | 1,010 | +20 | +2% | 69,000 |
| 2024/01/26 | 974 | 1,003 | 972 | 990 | +19 | +2% | 58,600 |
| 2024/01/25 | 960 | 971 | 951 | 971 | +11 | +1.1% | 14,400 |
| 2024/01/24 | 963 | 963 | 958 | 960 | -3 | -0.3% | 3,800 |
| 2024/01/23 | 972 | 972 | 951 | 963 | -3 | -0.3% | 3,600 |
| 2024/01/22 | 966 | 973 | 965 | 966 | +5 | +0.5% | 13,800 |
| 2024/01/19 | 956 | 964 | 953 | 961 | +6 | +0.6% | 4,000 |
| 2024/01/18 | 958 | 960 | 951 | 955 | ±0 | ±0% | 4,100 |
| 2024/01/17 | 952 | 956 | 952 | 955 | +1 | +0.1% | 2,700 |
| 2024/01/16 | 954 | 956 | 952 | 954 | -1 | -0.1% | 4,800 |
| 2024/01/15 | 955 | 964 | 950 | 955 | +4 | +0.4% | 12,800 |
| 2024/01/12 | 969 | 972 | 950 | 951 | -17 | -1.8% | 10,000 |
| 2024/01/11 | 965 | 972 | 965 | 968 | ±0 | ±0% | 7,100 |
| 2024/01/10 | 963 | 970 | 961 | 968 | +2 | +0.2% | 3,400 |
301～
350
件表示中 / 3720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 | 82,300円 | -4.7% | +89.3% | 3.65% | 7.63倍 | 0.33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 | 146,600円 | +0.4% | +49.8% | 1.71% | 23.55倍 | 0.51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 |
| イボキン | 133,800円 | +8.7% | +0.4% | 2.39% | 7.90倍 | 0.97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 | 108,800円 | -2.6% | -53.2% | 3.22% | 10.46倍 | 0.25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 | 50,400円 | +10.5% | -6.2% | 3.97% | 7.43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
