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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,232 | 1,243 | 1,192 | 1,234 | +62 | +5.3% | 26,900 |
| 2024/08/08 | 1,166 | 1,208 | 1,165 | 1,172 | -24 | -2% | 24,000 |
| 2024/08/07 | 1,135 | 1,220 | 1,130 | 1,196 | +71 | +6.3% | 22,000 |
| 2024/08/06 | 1,116 | 1,163 | 1,103 | 1,125 | +112 | +11.1% | 36,800 |
| 2024/08/05 | 1,157 | 1,191 | 1,011 | 1,013 | -217 | -17.6% | 126,000 |
| 2024/08/02 | 1,264 | 1,287 | 1,226 | 1,230 | -85 | -6.5% | 73,800 |
| 2024/08/01 | 1,343 | 1,343 | 1,292 | 1,315 | -35 | -2.6% | 49,800 |
| 2024/07/31 | 1,374 | 1,374 | 1,318 | 1,350 | -23 | -1.7% | 86,500 |
| 2024/07/30 | 1,398 | 1,418 | 1,360 | 1,373 | -291 | -17.5% | 203,300 |
| 2024/07/29 | 1,630 | 1,673 | 1,618 | 1,664 | +39 | +2.4% | 34,800 |
| 2024/07/26 | 1,638 | 1,650 | 1,620 | 1,625 | -25 | -1.5% | 27,800 |
| 2024/07/25 | 1,684 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 42,100 |
| 2024/07/24 | 1,719 | 1,759 | 1,689 | 1,700 | -19 | -1.1% | 30,000 |
| 2024/07/23 | 1,686 | 1,735 | 1,686 | 1,719 | +36 | +2.1% | 17,400 |
| 2024/07/22 | 1,731 | 1,731 | 1,683 | 1,683 | -52 | -3% | 33,000 |
| 2024/07/19 | 1,714 | 1,744 | 1,713 | 1,735 | +23 | +1.3% | 32,500 |
| 2024/07/18 | 1,729 | 1,761 | 1,705 | 1,712 | -28 | -1.6% | 42,500 |
| 2024/07/17 | 1,760 | 1,804 | 1,735 | 1,740 | -33 | -1.9% | 51,600 |
| 2024/07/16 | 1,801 | 1,834 | 1,732 | 1,773 | -37 | -2% | 58,800 |
| 2024/07/12 | 1,804 | 1,877 | 1,802 | 1,810 | -16 | -0.9% | 60,500 |
| 2024/07/11 | 1,756 | 1,847 | 1,756 | 1,826 | +59 | +3.3% | 102,000 |
| 2024/07/10 | 1,863 | 1,915 | 1,745 | 1,767 | -94 | -5.1% | 173,400 |
| 2024/07/09 | 2,139 | 2,177 | 1,823 | 1,861 | -90 | -4.6% | 984,200 |
| 2024/07/08 | 1,951 | 1,951 | 1,951 | 1,951 | +400 | +25.8% | 23,800 |
| 2024/07/05 | 1,567 | 1,567 | 1,545 | 1,551 | -4 | -0.3% | 9,800 |
| 2024/07/04 | 1,570 | 1,575 | 1,554 | 1,555 | -10 | -0.6% | 13,200 |
| 2024/07/03 | 1,574 | 1,592 | 1,541 | 1,565 | -7 | -0.4% | 23,500 |
| 2024/07/02 | 1,634 | 1,638 | 1,566 | 1,572 | -58 | -3.6% | 23,600 |
| 2024/07/01 | 1,620 | 1,646 | 1,619 | 1,630 | +5 | +0.3% | 8,700 |
| 2024/06/28 | 1,646 | 1,646 | 1,601 | 1,625 | -12 | -0.7% | 9,400 |
| 2024/06/27 | 1,617 | 1,692 | 1,615 | 1,637 | +31 | +1.9% | 21,400 |
| 2024/06/26 | 1,635 | 1,652 | 1,596 | 1,606 | -42 | -2.5% | 18,400 |
| 2024/06/25 | 1,695 | 1,695 | 1,632 | 1,648 | -28 | -1.7% | 17,300 |
| 2024/06/24 | 1,648 | 1,677 | 1,610 | 1,676 | +63 | +3.9% | 38,200 |
| 2024/06/21 | 1,575 | 1,635 | 1,550 | 1,613 | +78 | +5.1% | 34,400 |
| 2024/06/20 | 1,540 | 1,576 | 1,523 | 1,535 | -2 | -0.1% | 9,400 |
| 2024/06/19 | 1,607 | 1,636 | 1,522 | 1,537 | -49 | -3.1% | 35,800 |
| 2024/06/18 | 1,563 | 1,586 | 1,545 | 1,586 | +44 | +2.9% | 13,100 |
| 2024/06/17 | 1,549 | 1,565 | 1,530 | 1,542 | -4 | -0.3% | 11,200 |
| 2024/06/14 | 1,510 | 1,550 | 1,510 | 1,546 | +32 | +2.1% | 9,200 |
| 2024/06/13 | 1,547 | 1,564 | 1,514 | 1,514 | -33 | -2.1% | 28,700 |
| 2024/06/12 | 1,505 | 1,547 | 1,488 | 1,547 | +49 | +3.3% | 23,300 |
| 2024/06/11 | 1,512 | 1,515 | 1,489 | 1,498 | -15 | -1% | 13,800 |
| 2024/06/10 | 1,458 | 1,522 | 1,458 | 1,513 | +56 | +3.8% | 23,900 |
| 2024/06/07 | 1,432 | 1,459 | 1,426 | 1,457 | +22 | +1.5% | 10,700 |
| 2024/06/06 | 1,453 | 1,453 | 1,416 | 1,435 | -5 | -0.3% | 10,300 |
| 2024/06/05 | 1,486 | 1,486 | 1,425 | 1,440 | -45 | -3% | 20,100 |
| 2024/06/04 | 1,434 | 1,485 | 1,430 | 1,485 | +44 | +3.1% | 22,100 |
| 2024/06/03 | 1,453 | 1,460 | 1,427 | 1,441 | +15 | +1.1% | 13,500 |
| 2024/05/31 | 1,387 | 1,426 | 1,379 | 1,426 | +36 | +2.6% | 21,900 |
251～
300
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
