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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 79 | 80 | 79 | 80 | +1 | +1.3% | 4,000 |
| 2010/11/12 | 80 | 81 | 79 | 79 | -1 | -1.3% | 82,000 |
| 2010/11/11 | 80 | 81 | 80 | 80 | ±0 | ±0% | 20,000 |
| 2010/11/10 | 79 | 80 | 78 | 80 | +1 | +1.3% | 24,000 |
| 2010/11/09 | 79 | 80 | 77 | 79 | ±0 | ±0% | 37,000 |
| 2010/11/08 | 79 | 81 | 79 | 79 | +1 | +1.3% | 49,000 |
| 2010/11/05 | 76 | 78 | 76 | 78 | +3 | +4% | 44,000 |
| 2010/11/04 | 75 | 76 | 75 | 75 | ±0 | ±0% | 7,000 |
| 2010/11/02 | 75 | 75 | 74 | 75 | ±0 | ±0% | 16,000 |
| 2010/11/01 | 77 | 77 | 75 | 75 | -1 | -1.3% | 31,000 |
| 2010/10/29 | 75 | 77 | 75 | 76 | ±0 | ±0% | 15,000 |
| 2010/10/28 | 77 | 77 | 76 | 76 | -1 | -1.3% | 24,000 |
| 2010/10/27 | 77 | 77 | 77 | 77 | ±0 | ±0% | 19,000 |
| 2010/10/26 | 76 | 77 | 76 | 77 | -1 | -1.3% | 3,000 |
| 2010/10/25 | 77 | 78 | 77 | 78 | +2 | +2.6% | 24,000 |
| 2010/10/22 | 76 | 77 | 75 | 76 | ±0 | ±0% | 48,000 |
| 2010/10/21 | 78 | 78 | 76 | 76 | -2 | -2.6% | 76,000 |
| 2010/10/20 | 76 | 78 | 76 | 78 | ±0 | ±0% | 113,000 |
| 2010/10/19 | 78 | 79 | 77 | 78 | ±0 | ±0% | 58,000 |
| 2010/10/18 | 78 | 78 | 76 | 78 | -1 | -1.3% | 68,000 |
| 2010/10/15 | 79 | 81 | 79 | 79 | -1 | -1.3% | 94,000 |
| 2010/10/14 | 81 | 82 | 79 | 80 | -2 | -2.4% | 83,000 |
| 2010/10/13 | 83 | 83 | 82 | 82 | -1 | -1.2% | 31,000 |
| 2010/10/12 | 84 | 84 | 82 | 83 | -1 | -1.2% | 36,000 |
| 2010/10/08 | 83 | 84 | 83 | 84 | ±0 | ±0% | 43,000 |
| 2010/10/07 | 85 | 85 | 84 | 84 | -1 | -1.2% | 48,000 |
| 2010/10/06 | 83 | 85 | 83 | 85 | +1 | +1.2% | 44,000 |
| 2010/10/05 | 85 | 85 | 84 | 84 | ±0 | ±0% | 3,000 |
| 2010/10/04 | 86 | 86 | 84 | 84 | -2 | -2.3% | 43,000 |
| 2010/10/01 | 86 | 86 | 86 | 86 | -1 | -1.1% | 2,000 |
| 2010/09/30 | 88 | 88 | 86 | 87 | -1 | -1.1% | 42,000 |
| 2010/09/29 | 87 | 88 | 87 | 88 | ±0 | ±0% | 7,000 |
| 2010/09/28 | 88 | 88 | 86 | 88 | ±0 | ±0% | 50,000 |
| 2010/09/27 | 88 | 88 | 86 | 88 | +1 | +1.1% | 30,000 |
| 2010/09/24 | 88 | 88 | 87 | 87 | -2 | -2.2% | 24,000 |
| 2010/09/22 | 89 | 90 | 88 | 89 | ±0 | ±0% | 27,000 |
| 2010/09/21 | 91 | 91 | 88 | 89 | ±0 | ±0% | 20,000 |
| 2010/09/17 | 87 | 89 | 86 | 89 | +2 | +2.3% | 96,000 |
| 2010/09/16 | 88 | 89 | 86 | 87 | -1 | -1.1% | 61,000 |
| 2010/09/15 | 88 | 90 | 87 | 88 | -1 | -1.1% | 66,000 |
| 2010/09/14 | 90 | 90 | 88 | 89 | ±0 | ±0% | 27,000 |
| 2010/09/13 | 89 | 89 | 89 | 89 | ±0 | ±0% | 14,000 |
| 2010/09/10 | 87 | 90 | 87 | 89 | +1 | +1.1% | 23,000 |
| 2010/09/09 | 86 | 88 | 86 | 88 | +2 | +2.3% | 14,000 |
| 2010/09/08 | 85 | 88 | 85 | 86 | -2 | -2.3% | 47,000 |
| 2010/09/07 | 87 | 88 | 87 | 88 | ±0 | ±0% | 8,000 |
| 2010/09/06 | 86 | 88 | 86 | 88 | +2 | +2.3% | 8,000 |
| 2010/09/03 | 86 | 87 | 86 | 86 | -2 | -2.3% | 60,000 |
| 2010/09/02 | 86 | 88 | 85 | 88 | +2 | +2.3% | 54,000 |
| 2010/09/01 | 84 | 86 | 84 | 86 | +1 | +1.2% | 13,000 |
3601～
3650
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 | 87,200円 | -4.7% | +89.3% | 3.44% | 8.08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 | 73,100円 | +4.1% | - | 0.00% | 9.79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 | 144,900円 | +6.3% | -13.9% | 1.73% | - | 0.50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 | 118,600円 | -2.6% | -53.2% | 2.95% | 11.45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 | 51,200円 | +10.5% | -6.2% | 3.91% | 7.55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
