日本金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,238 | 1,245 | 1,217 | 1,224 | +1 | +0.1% | 26,600 |
| 2022/06/07 | 1,235 | 1,242 | 1,223 | 1,223 | -7 | -0.6% | 29,200 |
| 2022/06/06 | 1,210 | 1,233 | 1,207 | 1,230 | +18 | +1.5% | 40,100 |
| 2022/06/03 | 1,200 | 1,212 | 1,190 | 1,212 | +23 | +1.9% | 36,700 |
| 2022/06/02 | 1,190 | 1,215 | 1,183 | 1,189 | +5 | +0.4% | 31,000 |
| 2022/06/01 | 1,152 | 1,196 | 1,141 | 1,184 | +32 | +2.8% | 33,900 |
| 2022/05/31 | 1,177 | 1,181 | 1,149 | 1,152 | -26 | -2.2% | 38,700 |
| 2022/05/30 | 1,175 | 1,189 | 1,167 | 1,178 | +24 | +2.1% | 58,000 |
| 2022/05/27 | 1,169 | 1,179 | 1,153 | 1,154 | -5 | -0.4% | 27,500 |
| 2022/05/26 | 1,164 | 1,173 | 1,150 | 1,159 | -5 | -0.4% | 37,700 |
| 2022/05/25 | 1,190 | 1,190 | 1,151 | 1,164 | -1 | -0.1% | 41,900 |
| 2022/05/24 | 1,198 | 1,201 | 1,159 | 1,165 | -9 | -0.8% | 52,800 |
| 2022/05/23 | 1,150 | 1,179 | 1,140 | 1,174 | +32 | +2.8% | 49,800 |
| 2022/05/20 | 1,108 | 1,148 | 1,105 | 1,142 | +34 | +3.1% | 49,400 |
| 2022/05/19 | 1,100 | 1,115 | 1,089 | 1,108 | -19 | -1.7% | 34,500 |
| 2022/05/18 | 1,109 | 1,135 | 1,109 | 1,127 | +23 | +2.1% | 60,500 |
| 2022/05/17 | 1,106 | 1,123 | 1,092 | 1,104 | -15 | -1.3% | 45,800 |
| 2022/05/16 | 1,153 | 1,153 | 1,104 | 1,119 | -14 | -1.2% | 47,100 |
| 2022/05/13 | 1,086 | 1,140 | 1,066 | 1,133 | +37 | +3.4% | 62,500 |
| 2022/05/12 | 1,136 | 1,155 | 1,096 | 1,096 | -44 | -3.9% | 99,100 |
| 2022/05/11 | 1,131 | 1,160 | 1,131 | 1,140 | -7 | -0.6% | 62,500 |
| 2022/05/10 | 1,145 | 1,150 | 1,119 | 1,147 | -14 | -1.2% | 55,800 |
| 2022/05/09 | 1,200 | 1,200 | 1,150 | 1,161 | -39 | -3.3% | 50,600 |
| 2022/05/06 | 1,181 | 1,213 | 1,181 | 1,200 | +1 | +0.1% | 36,500 |
| 2022/05/02 | 1,183 | 1,206 | 1,175 | 1,199 | -1 | -0.1% | 39,400 |
| 2022/04/28 | 1,168 | 1,200 | 1,158 | 1,200 | +32 | +2.7% | 37,700 |
| 2022/04/27 | 1,176 | 1,186 | 1,148 | 1,168 | -41 | -3.4% | 78,400 |
| 2022/04/26 | 1,205 | 1,215 | 1,182 | 1,209 | +8 | +0.7% | 44,500 |
| 2022/04/25 | 1,247 | 1,260 | 1,201 | 1,201 | -85 | -6.6% | 105,700 |
| 2022/04/22 | 1,263 | 1,300 | 1,236 | 1,286 | +1 | +0.1% | 92,800 |
| 2022/04/21 | 1,405 | 1,434 | 1,265 | 1,285 | -46 | -3.5% | 298,500 |
| 2022/04/20 | 1,312 | 1,336 | 1,303 | 1,331 | +30 | +2.3% | 56,200 |
| 2022/04/19 | 1,279 | 1,307 | 1,277 | 1,301 | +27 | +2.1% | 36,600 |
| 2022/04/18 | 1,311 | 1,313 | 1,252 | 1,274 | -25 | -1.9% | 60,300 |
| 2022/04/15 | 1,289 | 1,307 | 1,279 | 1,299 | +1 | +0.1% | 74,800 |
| 2022/04/14 | 1,251 | 1,305 | 1,247 | 1,298 | +51 | +4.1% | 107,100 |
| 2022/04/13 | 1,255 | 1,306 | 1,217 | 1,247 | -16 | -1.3% | 174,600 |
| 2022/04/12 | 1,238 | 1,276 | 1,235 | 1,263 | +9 | +0.7% | 59,800 |
| 2022/04/11 | 1,267 | 1,308 | 1,242 | 1,254 | -9 | -0.7% | 134,400 |
| 2022/04/08 | 1,259 | 1,287 | 1,243 | 1,263 | +15 | +1.2% | 120,400 |
| 2022/04/07 | 1,257 | 1,258 | 1,227 | 1,248 | -22 | -1.7% | 65,800 |
| 2022/04/06 | 1,301 | 1,306 | 1,260 | 1,270 | -29 | -2.2% | 95,900 |
| 2022/04/05 | 1,386 | 1,401 | 1,299 | 1,299 | -86 | -6.2% | 200,400 |
| 2022/04/04 | 1,415 | 1,466 | 1,368 | 1,385 | -45 | -3.1% | 285,900 |
| 2022/04/01 | 1,414 | 1,435 | 1,395 | 1,430 | +8 | +0.6% | 52,000 |
| 2022/03/31 | 1,403 | 1,455 | 1,402 | 1,422 | -3 | -0.2% | 56,900 |
| 2022/03/30 | 1,436 | 1,442 | 1,400 | 1,425 | +2 | +0.1% | 57,400 |
| 2022/03/29 | 1,403 | 1,444 | 1,398 | 1,423 | +30 | +2.2% | 82,400 |
| 2022/03/28 | 1,457 | 1,457 | 1,393 | 1,393 | -72 | -4.9% | 98,300 |
| 2022/03/25 | 1,423 | 1,470 | 1,402 | 1,465 | +49 | +3.5% | 145,700 |
601～
650
件表示中 / 3581件
類似銘柄と比較する
現在ご覧いただいている「日金属」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 |
|---|---|---|---|---|---|---|---|---|
| 日金属 | 62,700円 | +3.1% | - | 0.00% | - | 0.16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 |
| 新報国マテ | 124,100円 | +1.8% | +10.2% | 4.03% | 7.88倍 | 0.76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 |
| イボキン | 123,800円 | +6.4% | +3.1% | 2.02% | 10.18倍 | 0.95倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 虹 技 | 115,100円 | +1.0% | +9.2% | 3.48% | 7.84倍 | 0.27倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 日鋳造 | 79,000円 | -18.7% | -67.9% | 3.80% | 14.11倍 | 0.33倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
市場注目の銘柄
チャート関連のコラム
