日本鋳鉄管の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,799 | 1,807 | 1,754 | 1,766 | -59 | -3.2% | 51,400 |
| 2025/08/19 | 1,902 | 1,902 | 1,801 | 1,825 | -65 | -3.4% | 100,900 |
| 2025/08/18 | 1,817 | 1,900 | 1,806 | 1,890 | +79 | +4.4% | 86,500 |
| 2025/08/15 | 1,819 | 1,868 | 1,791 | 1,811 | +31 | +1.7% | 114,000 |
| 2025/08/14 | 1,785 | 1,814 | 1,737 | 1,780 | -41 | -2.3% | 106,800 |
| 2025/08/13 | 1,947 | 2,164 | 1,780 | 1,821 | -87 | -4.6% | 873,100 |
| 2025/08/12 | 1,900 | 1,908 | 1,853 | 1,908 | +400 | +26.5% | 409,400 |
| 2025/08/08 | 1,535 | 1,536 | 1,505 | 1,508 | -26 | -1.7% | 34,500 |
| 2025/08/07 | 1,546 | 1,554 | 1,533 | 1,534 | +2 | +0.1% | 39,600 |
| 2025/08/06 | 1,485 | 1,586 | 1,484 | 1,532 | +44 | +3% | 88,300 |
| 2025/08/05 | 1,502 | 1,515 | 1,467 | 1,488 | -14 | -0.9% | 34,200 |
| 2025/08/04 | 1,420 | 1,506 | 1,414 | 1,502 | +53 | +3.7% | 72,600 |
| 2025/08/01 | 1,411 | 1,450 | 1,401 | 1,449 | +33 | +2.3% | 55,000 |
| 2025/07/31 | 1,405 | 1,417 | 1,392 | 1,416 | +20 | +1.4% | 43,300 |
| 2025/07/30 | 1,380 | 1,408 | 1,370 | 1,396 | -4 | -0.3% | 78,000 |
| 2025/07/29 | 1,430 | 1,440 | 1,397 | 1,400 | -152 | -9.8% | 222,200 |
| 2025/07/28 | 1,556 | 1,570 | 1,535 | 1,552 | +29 | +1.9% | 92,300 |
| 2025/07/25 | 1,524 | 1,529 | 1,505 | 1,523 | -1 | -0.1% | 17,900 |
| 2025/07/24 | 1,510 | 1,533 | 1,502 | 1,524 | +27 | +1.8% | 32,200 |
| 2025/07/23 | 1,500 | 1,520 | 1,491 | 1,497 | +5 | +0.3% | 37,900 |
| 2025/07/22 | 1,454 | 1,514 | 1,454 | 1,492 | +29 | +2% | 32,700 |
| 2025/07/18 | 1,498 | 1,498 | 1,462 | 1,463 | -34 | -2.3% | 30,100 |
| 2025/07/17 | 1,489 | 1,520 | 1,482 | 1,497 | +5 | +0.3% | 19,300 |
| 2025/07/16 | 1,510 | 1,516 | 1,486 | 1,492 | -15 | -1% | 20,700 |
| 2025/07/15 | 1,534 | 1,534 | 1,501 | 1,507 | -33 | -2.1% | 39,600 |
| 2025/07/14 | 1,570 | 1,580 | 1,540 | 1,540 | -19 | -1.2% | 46,900 |
| 2025/07/11 | 1,550 | 1,579 | 1,547 | 1,559 | +44 | +2.9% | 126,700 |
| 2025/07/10 | 1,486 | 1,524 | 1,479 | 1,515 | +32 | +2.2% | 46,600 |
| 2025/07/09 | 1,449 | 1,486 | 1,449 | 1,483 | +29 | +2% | 18,600 |
| 2025/07/08 | 1,482 | 1,482 | 1,450 | 1,454 | -24 | -1.6% | 27,400 |
| 2025/07/07 | 1,490 | 1,509 | 1,467 | 1,478 | +32 | +2.2% | 65,100 |
| 2025/07/04 | 1,419 | 1,459 | 1,408 | 1,446 | +42 | +3% | 46,300 |
| 2025/07/03 | 1,397 | 1,421 | 1,388 | 1,404 | +7 | +0.5% | 26,100 |
| 2025/07/02 | 1,395 | 1,398 | 1,373 | 1,397 | +2 | +0.1% | 17,100 |
| 2025/07/01 | 1,422 | 1,422 | 1,390 | 1,395 | -25 | -1.8% | 16,100 |
| 2025/06/30 | 1,428 | 1,480 | 1,420 | 1,420 | +52 | +3.8% | 68,600 |
| 2025/06/27 | 1,387 | 1,400 | 1,366 | 1,368 | -21 | -1.5% | 20,800 |
| 2025/06/26 | 1,377 | 1,392 | 1,377 | 1,389 | +12 | +0.9% | 10,000 |
| 2025/06/25 | 1,394 | 1,394 | 1,370 | 1,377 | -18 | -1.3% | 18,500 |
| 2025/06/24 | 1,392 | 1,442 | 1,392 | 1,395 | +2 | +0.1% | 27,300 |
| 2025/06/23 | 1,411 | 1,411 | 1,378 | 1,393 | -20 | -1.4% | 32,500 |
| 2025/06/20 | 1,435 | 1,435 | 1,400 | 1,413 | -15 | -1.1% | 35,900 |
| 2025/06/19 | 1,423 | 1,453 | 1,423 | 1,428 | -1 | -0.1% | 22,200 |
| 2025/06/18 | 1,444 | 1,451 | 1,418 | 1,429 | -22 | -1.5% | 32,100 |
| 2025/06/17 | 1,451 | 1,467 | 1,435 | 1,451 | +11 | +0.8% | 22,700 |
| 2025/06/16 | 1,467 | 1,484 | 1,440 | 1,440 | -26 | -1.8% | 39,700 |
| 2025/06/13 | 1,485 | 1,491 | 1,445 | 1,466 | -22 | -1.5% | 36,800 |
| 2025/06/12 | 1,495 | 1,522 | 1,469 | 1,488 | +15 | +1% | 43,400 |
| 2025/06/11 | 1,514 | 1,531 | 1,473 | 1,473 | -27 | -1.8% | 47,700 |
| 2025/06/10 | 1,413 | 1,520 | 1,412 | 1,500 | +85 | +6% | 145,700 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「鋳鉄管」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 |
|---|---|---|---|---|---|---|---|---|
| 鋳鉄管 | 176,600円 | +6.3% | -13.9% | 1.42% | - | 0.61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 |
| パウダテク | 222,800円 | +1.8% | +1.1% | - | - | - |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 高周波 | 44,300円 | - | - | - | - | 0.48倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 新報国マテ | 79,300円 | +1.5% | +17.4% | 3.15% | 8.80倍 | 0.92倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| 日金属 | 75,400円 | +4.1% | - | 0.00% | 10.10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 |
市場注目の銘柄
チャート関連のコラム
