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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,393 | 1,394 | 1,372 | 1,390 | -9 | -0.6% | 26,300 |
| 2024/05/29 | 1,396 | 1,405 | 1,391 | 1,399 | -6 | -0.4% | 13,000 |
| 2024/05/28 | 1,433 | 1,433 | 1,394 | 1,405 | -5 | -0.4% | 11,200 |
| 2024/05/27 | 1,428 | 1,445 | 1,387 | 1,410 | +8 | +0.6% | 11,000 |
| 2024/05/24 | 1,381 | 1,406 | 1,377 | 1,402 | +11 | +0.8% | 9,000 |
| 2024/05/23 | 1,393 | 1,420 | 1,388 | 1,391 | -8 | -0.6% | 12,400 |
| 2024/05/22 | 1,397 | 1,399 | 1,389 | 1,399 | +3 | +0.2% | 10,900 |
| 2024/05/21 | 1,400 | 1,408 | 1,391 | 1,396 | -3 | -0.2% | 5,100 |
| 2024/05/20 | 1,373 | 1,406 | 1,373 | 1,399 | +35 | +2.6% | 10,200 |
| 2024/05/17 | 1,336 | 1,364 | 1,335 | 1,364 | +26 | +1.9% | 6,800 |
| 2024/05/16 | 1,385 | 1,385 | 1,332 | 1,338 | -44 | -3.2% | 24,000 |
| 2024/05/15 | 1,401 | 1,401 | 1,364 | 1,382 | -34 | -2.4% | 11,100 |
| 2024/05/14 | 1,410 | 1,416 | 1,403 | 1,416 | -4 | -0.3% | 3,200 |
| 2024/05/13 | 1,422 | 1,427 | 1,382 | 1,420 | +14 | +1% | 14,900 |
| 2024/05/10 | 1,450 | 1,454 | 1,406 | 1,406 | -10 | -0.7% | 21,400 |
| 2024/05/09 | 1,391 | 1,446 | 1,375 | 1,416 | +30 | +2.2% | 34,700 |
| 2024/05/08 | 1,364 | 1,386 | 1,342 | 1,386 | +49 | +3.7% | 32,900 |
| 2024/05/07 | 1,342 | 1,346 | 1,330 | 1,337 | +12 | +0.9% | 12,300 |
| 2024/05/02 | 1,349 | 1,349 | 1,325 | 1,325 | -24 | -1.8% | 12,700 |
| 2024/05/01 | 1,355 | 1,355 | 1,335 | 1,349 | -7 | -0.5% | 11,700 |
| 2024/04/30 | 1,386 | 1,396 | 1,300 | 1,356 | +118 | +9.5% | 109,400 |
| 2024/04/26 | 1,263 | 1,288 | 1,238 | 1,238 | -50 | -3.9% | 36,700 |
| 2024/04/25 | 1,313 | 1,313 | 1,280 | 1,288 | -27 | -2.1% | 9,000 |
| 2024/04/24 | 1,328 | 1,328 | 1,301 | 1,315 | +34 | +2.7% | 10,400 |
| 2024/04/23 | 1,261 | 1,315 | 1,236 | 1,281 | +50 | +4.1% | 17,800 |
| 2024/04/22 | 1,232 | 1,232 | 1,223 | 1,231 | +19 | +1.6% | 1,600 |
| 2024/04/19 | 1,261 | 1,261 | 1,212 | 1,212 | -45 | -3.6% | 7,300 |
| 2024/04/18 | 1,213 | 1,263 | 1,213 | 1,257 | +42 | +3.5% | 5,600 |
| 2024/04/17 | 1,226 | 1,256 | 1,215 | 1,215 | -11 | -0.9% | 6,200 |
| 2024/04/16 | 1,257 | 1,257 | 1,226 | 1,226 | -25 | -2% | 6,400 |
| 2024/04/15 | 1,240 | 1,260 | 1,240 | 1,251 | +6 | +0.5% | 4,400 |
| 2024/04/12 | 1,284 | 1,284 | 1,232 | 1,245 | -16 | -1.3% | 13,400 |
| 2024/04/11 | 1,251 | 1,263 | 1,251 | 1,261 | +1 | +0.1% | 3,200 |
| 2024/04/10 | 1,280 | 1,284 | 1,251 | 1,260 | -10 | -0.8% | 4,500 |
| 2024/04/09 | 1,237 | 1,282 | 1,237 | 1,270 | +33 | +2.7% | 10,200 |
| 2024/04/08 | 1,288 | 1,288 | 1,226 | 1,237 | -43 | -3.4% | 20,200 |
| 2024/04/05 | 1,317 | 1,328 | 1,280 | 1,280 | -67 | -5% | 22,400 |
| 2024/04/04 | 1,310 | 1,380 | 1,308 | 1,347 | +41 | +3.1% | 32,900 |
| 2024/04/03 | 1,264 | 1,320 | 1,255 | 1,306 | +58 | +4.6% | 36,000 |
| 2024/04/02 | 1,246 | 1,311 | 1,242 | 1,248 | +3 | +0.2% | 42,000 |
| 2024/04/01 | 1,215 | 1,255 | 1,201 | 1,245 | +46 | +3.8% | 23,000 |
| 2024/03/29 | 1,179 | 1,200 | 1,179 | 1,199 | +39 | +3.4% | 14,800 |
| 2024/03/28 | 1,158 | 1,174 | 1,158 | 1,160 | -33 | -2.8% | 7,400 |
| 2024/03/27 | 1,198 | 1,199 | 1,191 | 1,193 | +8 | +0.7% | 3,800 |
| 2024/03/26 | 1,199 | 1,205 | 1,181 | 1,185 | -8 | -0.7% | 11,600 |
| 2024/03/25 | 1,196 | 1,206 | 1,192 | 1,193 | +2 | +0.2% | 15,800 |
| 2024/03/22 | 1,196 | 1,203 | 1,188 | 1,191 | +2 | +0.2% | 6,200 |
| 2024/03/21 | 1,183 | 1,198 | 1,183 | 1,189 | +18 | +1.5% | 7,100 |
| 2024/03/19 | 1,171 | 1,180 | 1,158 | 1,171 | +7 | +0.6% | 8,900 |
| 2024/03/18 | 1,173 | 1,173 | 1,162 | 1,164 | -1 | -0.1% | 2,400 |
301～
350
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
