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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,440 | 1,447 | 1,414 | 1,415 | -23 | -1.6% | 37,600 |
| 2025/06/06 | 1,455 | 1,473 | 1,438 | 1,438 | -14 | -1% | 27,500 |
| 2025/06/05 | 1,490 | 1,499 | 1,452 | 1,452 | -38 | -2.6% | 41,300 |
| 2025/06/04 | 1,475 | 1,642 | 1,464 | 1,490 | +30 | +2.1% | 453,200 |
| 2025/06/03 | 1,543 | 1,553 | 1,450 | 1,460 | -57 | -3.8% | 143,700 |
| 2025/06/02 | 1,476 | 1,524 | 1,461 | 1,517 | +41 | +2.8% | 140,100 |
| 2025/05/30 | 1,569 | 1,570 | 1,444 | 1,476 | -23 | -1.5% | 252,500 |
| 2025/05/29 | 1,487 | 1,574 | 1,455 | 1,499 | +192 | +14.7% | 472,500 |
| 2025/05/28 | 1,341 | 1,346 | 1,307 | 1,307 | -25 | -1.9% | 21,500 |
| 2025/05/27 | 1,293 | 1,358 | 1,293 | 1,332 | +39 | +3% | 40,500 |
| 2025/05/26 | 1,295 | 1,323 | 1,287 | 1,293 | -2 | -0.2% | 20,200 |
| 2025/05/23 | 1,283 | 1,301 | 1,283 | 1,295 | +14 | +1.1% | 11,400 |
| 2025/05/22 | 1,283 | 1,290 | 1,265 | 1,281 | -2 | -0.2% | 15,100 |
| 2025/05/21 | 1,310 | 1,310 | 1,283 | 1,283 | -41 | -3.1% | 35,300 |
| 2025/05/20 | 1,306 | 1,335 | 1,280 | 1,324 | +34 | +2.6% | 42,200 |
| 2025/05/19 | 1,318 | 1,318 | 1,284 | 1,290 | -21 | -1.6% | 16,700 |
| 2025/05/16 | 1,290 | 1,325 | 1,290 | 1,311 | +21 | +1.6% | 16,000 |
| 2025/05/15 | 1,346 | 1,367 | 1,286 | 1,290 | -58 | -4.3% | 111,100 |
| 2025/05/14 | 1,282 | 1,348 | 1,282 | 1,348 | +67 | +5.2% | 56,000 |
| 2025/05/13 | 1,292 | 1,297 | 1,272 | 1,281 | +11 | +0.9% | 23,000 |
| 2025/05/12 | 1,306 | 1,337 | 1,250 | 1,270 | -6 | -0.5% | 164,200 |
| 2025/05/09 | 1,256 | 1,333 | 1,250 | 1,276 | +17 | +1.4% | 77,100 |
| 2025/05/08 | 1,268 | 1,271 | 1,240 | 1,259 | -11 | -0.9% | 36,000 |
| 2025/05/07 | 1,271 | 1,290 | 1,251 | 1,270 | -1 | -0.1% | 35,200 |
| 2025/05/02 | 1,357 | 1,357 | 1,271 | 1,271 | -86 | -6.3% | 65,400 |
| 2025/05/01 | 1,414 | 1,418 | 1,292 | 1,357 | -9 | -0.7% | 168,600 |
| 2025/04/30 | 1,234 | 1,380 | 1,220 | 1,366 | +92 | +7.2% | 245,800 |
| 2025/04/28 | 1,294 | 1,347 | 1,170 | 1,274 | +6 | +0.5% | 253,400 |
| 2025/04/25 | 1,256 | 1,276 | 1,251 | 1,268 | +27 | +2.2% | 10,600 |
| 2025/04/24 | 1,250 | 1,255 | 1,235 | 1,241 | -9 | -0.7% | 5,200 |
| 2025/04/23 | 1,247 | 1,266 | 1,247 | 1,250 | -2 | -0.2% | 10,100 |
| 2025/04/22 | 1,262 | 1,277 | 1,245 | 1,252 | -25 | -2% | 13,200 |
| 2025/04/21 | 1,280 | 1,296 | 1,277 | 1,277 | -18 | -1.4% | 8,900 |
| 2025/04/18 | 1,273 | 1,302 | 1,273 | 1,295 | +23 | +1.8% | 8,200 |
| 2025/04/17 | 1,245 | 1,272 | 1,245 | 1,272 | +19 | +1.5% | 5,700 |
| 2025/04/16 | 1,270 | 1,277 | 1,245 | 1,253 | -25 | -2% | 6,600 |
| 2025/04/15 | 1,310 | 1,310 | 1,273 | 1,278 | -16 | -1.2% | 9,400 |
| 2025/04/14 | 1,299 | 1,308 | 1,281 | 1,294 | +14 | +1.1% | 11,500 |
| 2025/04/11 | 1,226 | 1,280 | 1,196 | 1,280 | +24 | +1.9% | 14,300 |
| 2025/04/10 | 1,292 | 1,292 | 1,245 | 1,256 | +54 | +4.5% | 24,400 |
| 2025/04/09 | 1,217 | 1,255 | 1,171 | 1,202 | -26 | -2.1% | 25,300 |
| 2025/04/08 | 1,155 | 1,254 | 1,155 | 1,228 | +131 | +11.9% | 34,200 |
| 2025/04/07 | 1,110 | 1,135 | 1,090 | 1,097 | -133 | -10.8% | 48,800 |
| 2025/04/04 | 1,256 | 1,264 | 1,185 | 1,230 | -56 | -4.4% | 52,200 |
| 2025/04/03 | 1,265 | 1,315 | 1,257 | 1,286 | -39 | -2.9% | 34,400 |
| 2025/04/02 | 1,338 | 1,355 | 1,325 | 1,325 | -12 | -0.9% | 10,400 |
| 2025/04/01 | 1,398 | 1,398 | 1,337 | 1,337 | -48 | -3.5% | 33,500 |
| 2025/03/31 | 1,431 | 1,431 | 1,365 | 1,385 | -76 | -5.2% | 48,700 |
| 2025/03/28 | 1,453 | 1,544 | 1,448 | 1,461 | +13 | +0.9% | 66,400 |
| 2025/03/27 | 1,457 | 1,462 | 1,441 | 1,448 | -17 | -1.2% | 15,500 |
51～
100
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
