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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 126 | 126 | 121 | 121 | ±0 | ±0% | 131,000 |
| 2010/09/15 | 115 | 131 | 114 | 121 | +7 | +6.1% | 563,000 |
| 2010/09/14 | 115 | 115 | 114 | 114 | -1 | -0.9% | 50,000 |
| 2010/09/13 | 113 | 115 | 112 | 115 | +2 | +1.8% | 84,000 |
| 2010/09/10 | 111 | 113 | 111 | 113 | +1 | +0.9% | 48,000 |
| 2010/09/09 | 111 | 113 | 111 | 112 | ±0 | ±0% | 25,000 |
| 2010/09/08 | 112 | 113 | 112 | 112 | -1 | -0.9% | 38,000 |
| 2010/09/07 | 114 | 115 | 113 | 113 | -1 | -0.9% | 46,000 |
| 2010/09/06 | 111 | 115 | 111 | 114 | +2 | +1.8% | 99,000 |
| 2010/09/03 | 109 | 112 | 109 | 112 | +3 | +2.8% | 44,000 |
| 2010/09/02 | 110 | 111 | 109 | 109 | ±0 | ±0% | 30,000 |
| 2010/09/01 | 110 | 110 | 107 | 109 | ±0 | ±0% | 44,000 |
| 2010/08/31 | 111 | 111 | 109 | 109 | -3 | -2.7% | 30,000 |
| 2010/08/30 | 111 | 114 | 111 | 112 | +3 | +2.8% | 48,000 |
| 2010/08/27 | 108 | 110 | 107 | 109 | -1 | -0.9% | 45,000 |
| 2010/08/26 | 110 | 110 | 108 | 110 | -2 | -1.8% | 86,000 |
| 2010/08/25 | 112 | 114 | 111 | 112 | -3 | -2.6% | 44,000 |
| 2010/08/24 | 114 | 115 | 113 | 115 | ±0 | ±0% | 37,000 |
| 2010/08/23 | 115 | 116 | 114 | 115 | ±0 | ±0% | 35,000 |
| 2010/08/20 | 119 | 119 | 115 | 115 | -5 | -4.2% | 84,000 |
| 2010/08/19 | 118 | 120 | 116 | 120 | +3 | +2.6% | 77,000 |
| 2010/08/18 | 116 | 117 | 114 | 117 | +2 | +1.7% | 54,000 |
| 2010/08/17 | 114 | 116 | 114 | 115 | ±0 | ±0% | 22,000 |
| 2010/08/16 | 116 | 116 | 114 | 115 | -2 | -1.7% | 46,000 |
| 2010/08/13 | 115 | 118 | 114 | 117 | +2 | +1.7% | 57,000 |
| 2010/08/12 | 115 | 116 | 114 | 115 | -3 | -2.5% | 140,000 |
| 2010/08/11 | 121 | 121 | 117 | 118 | -4 | -3.3% | 75,000 |
| 2010/08/10 | 123 | 123 | 122 | 122 | ±0 | ±0% | 28,000 |
| 2010/08/09 | 124 | 124 | 122 | 122 | -3 | -2.4% | 35,000 |
| 2010/08/06 | 125 | 126 | 124 | 125 | +1 | +0.8% | 39,000 |
| 2010/08/05 | 126 | 127 | 124 | 124 | -3 | -2.4% | 79,000 |
| 2010/08/04 | 128 | 128 | 126 | 127 | -3 | -2.3% | 69,000 |
| 2010/08/03 | 136 | 136 | 130 | 130 | -2 | -1.5% | 81,000 |
| 2010/08/02 | 136 | 137 | 131 | 132 | -7 | -5% | 60,000 |
| 2010/07/30 | 140 | 140 | 135 | 139 | -1 | -0.7% | 32,000 |
| 2010/07/29 | 142 | 142 | 140 | 140 | ±0 | ±0% | 31,000 |
| 2010/07/28 | 139 | 140 | 138 | 140 | +3 | +2.2% | 52,000 |
| 2010/07/27 | 140 | 140 | 137 | 137 | -1 | -0.7% | 16,000 |
| 2010/07/26 | 141 | 141 | 136 | 138 | +1 | +0.7% | 59,000 |
| 2010/07/23 | 135 | 139 | 134 | 137 | +4 | +3% | 57,000 |
| 2010/07/22 | 137 | 137 | 131 | 133 | -6 | -4.3% | 90,000 |
| 2010/07/21 | 139 | 140 | 139 | 139 | +1 | +0.7% | 24,000 |
| 2010/07/20 | 140 | 141 | 138 | 138 | -7 | -4.8% | 76,000 |
| 2010/07/16 | 150 | 150 | 142 | 145 | -3 | -2% | 58,000 |
| 2010/07/15 | 151 | 151 | 148 | 148 | -5 | -3.3% | 76,000 |
| 2010/07/14 | 155 | 157 | 152 | 153 | ±0 | ±0% | 106,000 |
| 2010/07/13 | 154 | 156 | 149 | 153 | +2 | +1.3% | 530,000 |
| 2010/07/12 | 141 | 152 | 138 | 151 | +12 | +8.6% | 454,000 |
| 2010/07/09 | 142 | 142 | 136 | 139 | -4 | -2.8% | 130,000 |
| 2010/07/08 | 148 | 149 | 143 | 143 | -5 | -3.4% | 159,000 |
3651～
3700
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 | 176,900円 | +6.3% | -13.9% | 1.41% | - | 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 | 44,200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 | 80,500円 | +1.5% | +17.4% | 3.11% | 8.93倍 | 0.93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 | 75,600円 | +4.1% | - | 0.00% | 10.13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
