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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 98 | 98 | 97 | 97 | -2 | -2% | 82,000 |
| 2011/02/22 | 101 | 101 | 99 | 99 | -2 | -2% | 88,000 |
| 2011/02/21 | 100 | 101 | 99 | 101 | +3 | +3.1% | 99,000 |
| 2011/02/18 | 99 | 99 | 98 | 98 | ±0 | ±0% | 39,000 |
| 2011/02/17 | 99 | 100 | 98 | 98 | ±0 | ±0% | 62,000 |
| 2011/02/16 | 98 | 98 | 98 | 98 | ±0 | ±0% | 15,000 |
| 2011/02/15 | 99 | 99 | 98 | 98 | ±0 | ±0% | 5,000 |
| 2011/02/14 | 97 | 99 | 97 | 98 | +1 | +1% | 25,000 |
| 2011/02/10 | 98 | 98 | 97 | 97 | -1 | -1% | 10,000 |
| 2011/02/09 | 99 | 100 | 97 | 98 | -1 | -1% | 57,000 |
| 2011/02/08 | 100 | 100 | 99 | 99 | ±0 | ±0% | 24,000 |
| 2011/02/07 | 101 | 101 | 99 | 99 | -1 | -1% | 85,000 |
| 2011/02/04 | 99 | 102 | 98 | 100 | +4 | +4.2% | 126,000 |
| 2011/02/03 | 97 | 97 | 95 | 96 | -1 | -1% | 23,000 |
| 2011/02/02 | 95 | 97 | 95 | 97 | +2 | +2.1% | 57,000 |
| 2011/02/01 | 96 | 97 | 95 | 95 | -1 | -1% | 9,000 |
| 2011/01/31 | 96 | 96 | 96 | 96 | -1 | -1% | 25,000 |
| 2011/01/28 | 99 | 99 | 96 | 97 | -2 | -2% | 49,000 |
| 2011/01/27 | 98 | 99 | 97 | 99 | ±0 | ±0% | 35,000 |
| 2011/01/26 | 99 | 99 | 97 | 99 | ±0 | ±0% | 49,000 |
| 2011/01/25 | 98 | 99 | 98 | 99 | +1 | +1% | 10,000 |
| 2011/01/24 | 97 | 98 | 97 | 98 | ±0 | ±0% | 21,000 |
| 2011/01/21 | 98 | 98 | 96 | 98 | -2 | -2% | 182,000 |
| 2011/01/20 | 101 | 105 | 96 | 100 | -1 | -1% | 320,000 |
| 2011/01/19 | 102 | 103 | 101 | 101 | -1 | -1% | 69,000 |
| 2011/01/18 | 99 | 104 | 98 | 102 | +3 | +3% | 199,000 |
| 2011/01/17 | 98 | 100 | 98 | 99 | +1 | +1% | 35,000 |
| 2011/01/14 | 98 | 99 | 97 | 98 | ±0 | ±0% | 22,000 |
| 2011/01/13 | 99 | 100 | 98 | 98 | -1 | -1% | 78,000 |
| 2011/01/12 | 98 | 100 | 98 | 99 | +1 | +1% | 91,000 |
| 2011/01/11 | 94 | 100 | 93 | 98 | +4 | +4.3% | 158,000 |
| 2011/01/07 | 94 | 94 | 92 | 94 | ±0 | ±0% | 74,000 |
| 2011/01/06 | 93 | 94 | 92 | 94 | +2 | +2.2% | 33,000 |
| 2011/01/05 | 91 | 93 | 91 | 92 | +1 | +1.1% | 35,000 |
| 2011/01/04 | 90 | 91 | 90 | 91 | +1 | +1.1% | 19,000 |
| 2010/12/30 | 91 | 91 | 89 | 90 | -1 | -1.1% | 38,000 |
| 2010/12/29 | 90 | 91 | 89 | 91 | +1 | +1.1% | 25,000 |
| 2010/12/28 | 90 | 91 | 89 | 90 | ±0 | ±0% | 33,000 |
| 2010/12/27 | 90 | 90 | 90 | 90 | -2 | -2.2% | 21,000 |
| 2010/12/24 | 92 | 92 | 88 | 92 | ±0 | ±0% | 90,000 |
| 2010/12/22 | 93 | 94 | 92 | 92 | -1 | -1.1% | 38,000 |
| 2010/12/21 | 93 | 93 | 92 | 93 | ±0 | ±0% | 35,000 |
| 2010/12/20 | 92 | 94 | 92 | 93 | ±0 | ±0% | 72,000 |
| 2010/12/17 | 94 | 95 | 92 | 93 | -2 | -2.1% | 81,000 |
| 2010/12/16 | 94 | 96 | 94 | 95 | ±0 | ±0% | 54,000 |
| 2010/12/15 | 94 | 95 | 93 | 95 | +1 | +1.1% | 71,000 |
| 2010/12/14 | 93 | 95 | 93 | 94 | +1 | +1.1% | 57,000 |
| 2010/12/13 | 91 | 93 | 91 | 93 | +2 | +2.2% | 67,000 |
| 2010/12/10 | 92 | 92 | 91 | 91 | -2 | -2.2% | 31,000 |
| 2010/12/09 | 94 | 94 | 92 | 93 | ±0 | ±0% | 48,000 |
3501～
3550
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
