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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 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 |
| 2010/08/31 | 87 | 87 | 85 | 85 | -4 | -4.5% | 24,000 |
| 2010/08/30 | 88 | 90 | 87 | 89 | +1 | +1.1% | 31,000 |
| 2010/08/27 | 86 | 88 | 86 | 88 | +2 | +2.3% | 16,000 |
| 2010/08/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 89,000 |
| 2010/08/25 | 87 | 88 | 86 | 86 | -2 | -2.3% | 47,000 |
| 2010/08/24 | 86 | 90 | 86 | 88 | ±0 | ±0% | 31,000 |
| 2010/08/23 | 87 | 89 | 87 | 88 | +2 | +2.3% | 30,000 |
| 2010/08/20 | 88 | 88 | 86 | 86 | -3 | -3.4% | 55,000 |
| 2010/08/19 | 90 | 90 | 89 | 89 | -3 | -3.3% | 22,000 |
| 2010/08/18 | 89 | 92 | 87 | 92 | +3 | +3.4% | 59,000 |
| 2010/08/17 | 88 | 91 | 88 | 89 | ±0 | ±0% | 42,000 |
| 2010/08/16 | 88 | 89 | 87 | 89 | ±0 | ±0% | 27,000 |
| 2010/08/13 | 88 | 90 | 88 | 89 | ±0 | ±0% | 28,000 |
| 2010/08/12 | 89 | 89 | 87 | 89 | -1 | -1.1% | 49,000 |
| 2010/08/11 | 89 | 90 | 89 | 90 | -1 | -1.1% | 42,000 |
| 2010/08/10 | 91 | 91 | 91 | 91 | +1 | +1.1% | 9,000 |
| 2010/08/09 | 90 | 90 | 90 | 90 | -1 | -1.1% | 26,000 |
3651～
3700
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
