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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 94 | 95 | 94 | 94 | -1 | -1.1% | 8,000 |
| 2010/07/12 | 94 | 95 | 94 | 95 | ±0 | ±0% | 29,000 |
| 2010/07/09 | 95 | 96 | 94 | 95 | ±0 | ±0% | 97,000 |
| 2010/07/08 | 94 | 95 | 94 | 95 | +2 | +2.2% | 19,000 |
| 2010/07/07 | 93 | 94 | 93 | 93 | -1 | -1.1% | 42,000 |
| 2010/07/06 | 94 | 94 | 93 | 94 | ±0 | ±0% | 42,000 |
| 2010/07/05 | 93 | 95 | 92 | 94 | +1 | +1.1% | 54,000 |
| 2010/07/02 | 90 | 95 | 90 | 93 | -2 | -2.1% | 172,000 |
| 2010/07/01 | 96 | 96 | 93 | 95 | -1 | -1% | 127,000 |
| 2010/06/30 | 94 | 96 | 92 | 96 | +2 | +2.1% | 128,000 |
| 2010/06/29 | 99 | 99 | 85 | 94 | -5 | -5.1% | 225,000 |
| 2010/06/28 | 100 | 100 | 99 | 99 | -1 | -1% | 49,000 |
| 2010/06/25 | 101 | 102 | 100 | 100 | -1 | -1% | 83,000 |
| 2010/06/24 | 101 | 103 | 101 | 101 | ±0 | ±0% | 41,000 |
| 2010/06/23 | 103 | 103 | 101 | 101 | -2 | -1.9% | 87,000 |
| 2010/06/22 | 105 | 105 | 103 | 103 | -2 | -1.9% | 51,000 |
| 2010/06/21 | 105 | 105 | 104 | 105 | +2 | +1.9% | 23,000 |
| 2010/06/18 | 104 | 104 | 103 | 103 | -1 | -1% | 50,000 |
| 2010/06/17 | 105 | 105 | 104 | 104 | -1 | -1% | 21,000 |
| 2010/06/16 | 105 | 106 | 104 | 105 | +2 | +1.9% | 73,000 |
| 2010/06/15 | 102 | 105 | 102 | 103 | +1 | +1% | 60,000 |
| 2010/06/14 | 102 | 102 | 102 | 102 | +2 | +2% | 30,000 |
| 2010/06/11 | 101 | 101 | 100 | 100 | -1 | -1% | 90,000 |
| 2010/06/10 | 98 | 101 | 98 | 101 | +2 | +2% | 77,000 |
| 2010/06/09 | 101 | 101 | 99 | 99 | -2 | -2% | 51,000 |
| 2010/06/08 | 98 | 101 | 98 | 101 | +1 | +1% | 101,000 |
| 2010/06/07 | 102 | 102 | 100 | 100 | -4 | -3.8% | 48,000 |
| 2010/06/04 | 102 | 104 | 102 | 104 | +1 | +1% | 43,000 |
| 2010/06/03 | 101 | 103 | 101 | 103 | +3 | +3% | 62,000 |
| 2010/06/02 | 101 | 102 | 100 | 100 | -1 | -1% | 47,000 |
| 2010/06/01 | 103 | 103 | 101 | 101 | -1 | -1% | 34,000 |
| 2010/05/31 | 101 | 102 | 100 | 102 | +1 | +1% | 67,000 |
| 2010/05/28 | 102 | 103 | 101 | 101 | +2 | +2% | 65,000 |
| 2010/05/27 | 99 | 100 | 98 | 99 | ±0 | ±0% | 93,000 |
| 2010/05/26 | 100 | 100 | 99 | 99 | ±0 | ±0% | 69,000 |
| 2010/05/25 | 100 | 102 | 98 | 99 | -1 | -1% | 148,000 |
| 2010/05/24 | 101 | 104 | 100 | 100 | -1 | -1% | 124,000 |
| 2010/05/21 | 100 | 101 | 99 | 101 | -1 | -1% | 118,000 |
| 2010/05/20 | 105 | 105 | 102 | 102 | -2 | -1.9% | 50,000 |
| 2010/05/19 | 106 | 107 | 103 | 104 | -4 | -3.7% | 151,000 |
| 2010/05/18 | 108 | 109 | 107 | 108 | ±0 | ±0% | 87,000 |
| 2010/05/17 | 110 | 113 | 108 | 108 | -5 | -4.4% | 130,000 |
| 2010/05/14 | 113 | 113 | 111 | 113 | ±0 | ±0% | 74,000 |
| 2010/05/13 | 112 | 113 | 111 | 113 | +2 | +1.8% | 26,000 |
| 2010/05/12 | 110 | 112 | 110 | 111 | -1 | -0.9% | 34,000 |
| 2010/05/11 | 114 | 114 | 111 | 112 | ±0 | ±0% | 99,000 |
| 2010/05/10 | 109 | 112 | 109 | 112 | +1 | +0.9% | 126,000 |
| 2010/05/07 | 106 | 114 | 106 | 111 | -4 | -3.5% | 231,000 |
| 2010/05/06 | 112 | 115 | 112 | 115 | -1 | -0.9% | 191,000 |
| 2010/04/30 | 116 | 116 | 115 | 116 | +1 | +0.9% | 114,000 |
3651～
3700
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
