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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,213 | 1,213 | 1,204 | 1,205 | -8 | -0.7% | 7,400 |
| 2024/10/23 | 1,215 | 1,222 | 1,210 | 1,213 | -4 | -0.3% | 5,500 |
| 2024/10/22 | 1,225 | 1,226 | 1,201 | 1,217 | -17 | -1.4% | 9,800 |
| 2024/10/21 | 1,234 | 1,239 | 1,234 | 1,234 | -3 | -0.2% | 1,800 |
| 2024/10/18 | 1,245 | 1,245 | 1,228 | 1,237 | -8 | -0.6% | 2,600 |
| 2024/10/17 | 1,246 | 1,248 | 1,244 | 1,245 | -14 | -1.1% | 3,000 |
| 2024/10/16 | 1,226 | 1,259 | 1,226 | 1,259 | +13 | +1% | 5,700 |
| 2024/10/15 | 1,244 | 1,246 | 1,221 | 1,246 | +18 | +1.5% | 7,500 |
| 2024/10/11 | 1,233 | 1,233 | 1,225 | 1,228 | -5 | -0.4% | 1,700 |
| 2024/10/10 | 1,250 | 1,250 | 1,231 | 1,233 | -10 | -0.8% | 6,300 |
| 2024/10/09 | 1,253 | 1,255 | 1,240 | 1,243 | -16 | -1.3% | 9,900 |
| 2024/10/08 | 1,277 | 1,277 | 1,251 | 1,259 | -18 | -1.4% | 8,800 |
| 2024/10/07 | 1,303 | 1,303 | 1,266 | 1,277 | -6 | -0.5% | 10,700 |
| 2024/10/04 | 1,290 | 1,303 | 1,275 | 1,283 | -7 | -0.5% | 17,100 |
| 2024/10/03 | 1,340 | 1,340 | 1,281 | 1,290 | -25 | -1.9% | 35,700 |
| 2024/10/02 | 1,339 | 1,339 | 1,310 | 1,315 | -26 | -1.9% | 17,800 |
| 2024/10/01 | 1,328 | 1,361 | 1,328 | 1,341 | +36 | +2.8% | 33,600 |
| 2024/09/30 | 1,263 | 1,332 | 1,263 | 1,305 | +12 | +0.9% | 51,500 |
| 2024/09/27 | 1,281 | 1,293 | 1,257 | 1,293 | +32 | +2.5% | 15,500 |
| 2024/09/26 | 1,253 | 1,261 | 1,241 | 1,261 | +4 | +0.3% | 7,800 |
| 2024/09/25 | 1,269 | 1,269 | 1,242 | 1,257 | +12 | +1% | 9,800 |
| 2024/09/24 | 1,264 | 1,268 | 1,233 | 1,245 | -11 | -0.9% | 31,400 |
| 2024/09/20 | 1,263 | 1,280 | 1,256 | 1,256 | +3 | +0.2% | 6,700 |
| 2024/09/19 | 1,249 | 1,273 | 1,249 | 1,253 | +20 | +1.6% | 7,600 |
| 2024/09/18 | 1,232 | 1,250 | 1,224 | 1,233 | +12 | +1% | 9,200 |
| 2024/09/17 | 1,246 | 1,255 | 1,211 | 1,221 | -26 | -2.1% | 16,200 |
| 2024/09/13 | 1,238 | 1,252 | 1,237 | 1,247 | +11 | +0.9% | 5,200 |
| 2024/09/12 | 1,218 | 1,249 | 1,218 | 1,236 | +58 | +4.9% | 18,600 |
| 2024/09/11 | 1,207 | 1,220 | 1,171 | 1,178 | -33 | -2.7% | 29,900 |
| 2024/09/10 | 1,211 | 1,223 | 1,208 | 1,211 | +7 | +0.6% | 10,100 |
| 2024/09/09 | 1,174 | 1,213 | 1,171 | 1,204 | -30 | -2.4% | 18,200 |
| 2024/09/06 | 1,253 | 1,264 | 1,216 | 1,234 | +5 | +0.4% | 14,100 |
| 2024/09/05 | 1,219 | 1,265 | 1,212 | 1,229 | +7 | +0.6% | 18,500 |
| 2024/09/04 | 1,250 | 1,258 | 1,212 | 1,222 | -70 | -5.4% | 46,400 |
| 2024/09/03 | 1,295 | 1,310 | 1,290 | 1,292 | +2 | +0.2% | 7,200 |
| 2024/09/02 | 1,324 | 1,332 | 1,284 | 1,290 | -38 | -2.9% | 32,000 |
| 2024/08/30 | 1,251 | 1,339 | 1,251 | 1,328 | +85 | +6.8% | 52,200 |
| 2024/08/29 | 1,271 | 1,271 | 1,239 | 1,243 | -21 | -1.7% | 10,100 |
| 2024/08/28 | 1,273 | 1,273 | 1,236 | 1,264 | -3 | -0.2% | 12,400 |
| 2024/08/27 | 1,230 | 1,273 | 1,221 | 1,267 | +37 | +3% | 27,600 |
| 2024/08/26 | 1,218 | 1,230 | 1,199 | 1,230 | +24 | +2% | 15,800 |
| 2024/08/23 | 1,207 | 1,215 | 1,191 | 1,206 | -1 | -0.1% | 8,700 |
| 2024/08/22 | 1,219 | 1,223 | 1,202 | 1,207 | -9 | -0.7% | 11,900 |
| 2024/08/21 | 1,218 | 1,223 | 1,204 | 1,216 | -11 | -0.9% | 9,700 |
| 2024/08/20 | 1,226 | 1,244 | 1,214 | 1,227 | +16 | +1.3% | 12,700 |
| 2024/08/19 | 1,247 | 1,257 | 1,203 | 1,211 | -27 | -2.2% | 16,500 |
| 2024/08/16 | 1,222 | 1,249 | 1,222 | 1,238 | +24 | +2% | 18,900 |
| 2024/08/15 | 1,214 | 1,233 | 1,210 | 1,214 | -5 | -0.4% | 13,300 |
| 2024/08/14 | 1,226 | 1,235 | 1,211 | 1,219 | -12 | -1% | 23,200 |
| 2024/08/13 | 1,204 | 1,251 | 1,204 | 1,231 | -3 | -0.2% | 29,700 |
201～
250
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
