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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 123 | 123 | 121 | 121 | +1 | +0.8% | 42,000 |
| 2010/12/01 | 119 | 120 | 119 | 120 | -1 | -0.8% | 49,000 |
| 2010/11/30 | 122 | 123 | 120 | 121 | -3 | -2.4% | 50,000 |
| 2010/11/29 | 123 | 124 | 122 | 124 | +1 | +0.8% | 37,000 |
| 2010/11/26 | 123 | 124 | 123 | 123 | +1 | +0.8% | 32,000 |
| 2010/11/25 | 125 | 125 | 122 | 122 | ±0 | ±0% | 65,000 |
| 2010/11/24 | 123 | 124 | 120 | 122 | -1 | -0.8% | 93,000 |
| 2010/11/22 | 120 | 124 | 120 | 123 | +5 | +4.2% | 150,000 |
| 2010/11/19 | 117 | 119 | 116 | 118 | +2 | +1.7% | 95,000 |
| 2010/11/18 | 116 | 117 | 116 | 116 | +1 | +0.9% | 21,000 |
| 2010/11/17 | 114 | 115 | 113 | 115 | +1 | +0.9% | 18,000 |
| 2010/11/16 | 115 | 117 | 114 | 114 | -2 | -1.7% | 8,000 |
| 2010/11/15 | 114 | 116 | 114 | 116 | +2 | +1.8% | 6,000 |
| 2010/11/12 | 115 | 116 | 114 | 114 | -2 | -1.7% | 22,000 |
| 2010/11/11 | 116 | 117 | 115 | 116 | +1 | +0.9% | 33,000 |
| 2010/11/10 | 113 | 116 | 113 | 115 | +2 | +1.8% | 13,000 |
| 2010/11/09 | 113 | 117 | 113 | 113 | -3 | -2.6% | 16,000 |
| 2010/11/08 | 118 | 118 | 115 | 116 | +1 | +0.9% | 18,000 |
| 2010/11/05 | 112 | 115 | 112 | 115 | +3 | +2.7% | 19,000 |
| 2010/11/04 | 111 | 114 | 111 | 112 | +1 | +0.9% | 11,000 |
| 2010/11/02 | 112 | 112 | 108 | 111 | +3 | +2.8% | 20,000 |
| 2010/11/01 | 107 | 108 | 107 | 108 | ±0 | ±0% | 8,000 |
| 2010/10/29 | 111 | 111 | 108 | 108 | -2 | -1.8% | 20,000 |
| 2010/10/28 | 112 | 113 | 110 | 110 | -1 | -0.9% | 33,000 |
| 2010/10/27 | 112 | 113 | 111 | 111 | -2 | -1.8% | 13,000 |
| 2010/10/26 | 112 | 113 | 111 | 113 | +1 | +0.9% | 26,000 |
| 2010/10/25 | 110 | 113 | 110 | 112 | -2 | -1.8% | 35,000 |
| 2010/10/22 | 116 | 116 | 113 | 114 | -1 | -0.9% | 12,000 |
| 2010/10/21 | 115 | 116 | 113 | 115 | ±0 | ±0% | 23,000 |
| 2010/10/20 | 116 | 117 | 115 | 115 | -1 | -0.9% | 46,000 |
| 2010/10/19 | 120 | 120 | 116 | 116 | -3 | -2.5% | 29,000 |
| 2010/10/18 | 116 | 119 | 116 | 119 | +3 | +2.6% | 6,000 |
| 2010/10/15 | 117 | 118 | 116 | 116 | -2 | -1.7% | 17,000 |
| 2010/10/14 | 119 | 119 | 117 | 118 | ±0 | ±0% | 14,000 |
| 2010/10/13 | 121 | 121 | 116 | 118 | -3 | -2.5% | 25,000 |
| 2010/10/12 | 123 | 123 | 121 | 121 | ±0 | ±0% | 23,000 |
| 2010/10/08 | 120 | 121 | 119 | 121 | +3 | +2.5% | 50,000 |
| 2010/10/07 | 118 | 119 | 116 | 118 | -1 | -0.8% | 65,000 |
| 2010/10/06 | 117 | 119 | 116 | 119 | +1 | +0.8% | 30,000 |
| 2010/10/05 | 116 | 118 | 115 | 118 | ±0 | ±0% | 31,000 |
| 2010/10/04 | 120 | 120 | 118 | 118 | ±0 | ±0% | 22,000 |
| 2010/10/01 | 118 | 119 | 117 | 118 | ±0 | ±0% | 41,000 |
| 2010/09/30 | 121 | 122 | 118 | 118 | -4 | -3.3% | 44,000 |
| 2010/09/29 | 124 | 124 | 122 | 122 | ±0 | ±0% | 51,000 |
| 2010/09/28 | 122 | 122 | 119 | 122 | ±0 | ±0% | 42,000 |
| 2010/09/27 | 120 | 122 | 120 | 122 | +2 | +1.7% | 18,000 |
| 2010/09/24 | 119 | 121 | 118 | 120 | -1 | -0.8% | 59,000 |
| 2010/09/22 | 117 | 121 | 117 | 121 | +3 | +2.5% | 73,000 |
| 2010/09/21 | 122 | 122 | 118 | 118 | -3 | -2.5% | 79,000 |
| 2010/09/17 | 120 | 122 | 119 | 121 | ±0 | ±0% | 87,000 |
3601～
3650
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 | 222,200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 | 44,800円 | - | - | - | - | 0.49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 | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.94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 | 75,500円 | +4.1% | - | 0.00% | 10.11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
