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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,410 | 1,416 | 1,385 | 1,416 | ±0 | ±0% | 66,500 |
| 2022/03/23 | 1,435 | 1,448 | 1,401 | 1,416 | -3 | -0.2% | 79,500 |
| 2022/03/22 | 1,453 | 1,490 | 1,410 | 1,419 | +23 | +1.6% | 157,100 |
| 2022/03/18 | 1,412 | 1,419 | 1,365 | 1,396 | -16 | -1.1% | 109,100 |
| 2022/03/17 | 1,421 | 1,433 | 1,398 | 1,412 | +12 | +0.9% | 82,600 |
| 2022/03/16 | 1,416 | 1,429 | 1,385 | 1,400 | -11 | -0.8% | 90,700 |
| 2022/03/15 | 1,475 | 1,475 | 1,397 | 1,411 | -68 | -4.6% | 163,600 |
| 2022/03/14 | 1,474 | 1,515 | 1,448 | 1,479 | +35 | +2.4% | 159,500 |
| 2022/03/11 | 1,416 | 1,470 | 1,416 | 1,444 | +31 | +2.2% | 140,100 |
| 2022/03/10 | 1,377 | 1,417 | 1,364 | 1,413 | +66 | +4.9% | 129,100 |
| 2022/03/09 | 1,351 | 1,398 | 1,333 | 1,347 | +2 | +0.1% | 165,600 |
| 2022/03/08 | 1,420 | 1,439 | 1,331 | 1,345 | -105 | -7.2% | 314,800 |
| 2022/03/07 | 1,386 | 1,469 | 1,383 | 1,450 | +4 | +0.3% | 226,200 |
| 2022/03/04 | 1,468 | 1,588 | 1,427 | 1,446 | -15 | -1% | 804,200 |
| 2022/03/03 | 1,445 | 1,490 | 1,390 | 1,461 | +25 | +1.7% | 286,500 |
| 2022/03/02 | 1,469 | 1,505 | 1,432 | 1,436 | -58 | -3.9% | 248,600 |
| 2022/03/01 | 1,480 | 1,494 | 1,409 | 1,494 | +6 | +0.4% | 452,500 |
| 2022/02/28 | 1,500 | 1,548 | 1,470 | 1,488 | -23 | -1.5% | 437,300 |
| 2022/02/25 | 1,415 | 1,519 | 1,405 | 1,511 | +115 | +8.2% | 698,500 |
| 2022/02/24 | 1,421 | 1,434 | 1,348 | 1,396 | +12 | +0.9% | 529,800 |
| 2022/02/22 | 1,293 | 1,396 | 1,292 | 1,384 | +50 | +3.7% | 904,200 |
| 2022/02/21 | 1,375 | 1,473 | 1,312 | 1,334 | -26 | -1.9% | 1,689,600 |
| 2022/02/18 | 1,240 | 1,366 | 1,231 | 1,360 | +67 | +5.2% | 1,057,600 |
| 2022/02/17 | 1,272 | 1,368 | 1,243 | 1,293 | +65 | +5.3% | 1,776,300 |
| 2022/02/16 | 1,140 | 1,246 | 1,131 | 1,228 | +140 | +12.9% | 1,202,000 |
| 2022/02/15 | 1,105 | 1,120 | 1,079 | 1,088 | -36 | -3.2% | 75,900 |
| 2022/02/14 | 1,116 | 1,129 | 1,087 | 1,124 | -29 | -2.5% | 76,300 |
| 2022/02/10 | 1,153 | 1,160 | 1,110 | 1,153 | +13 | +1.1% | 76,700 |
| 2022/02/09 | 1,130 | 1,140 | 1,115 | 1,140 | +11 | +1% | 56,500 |
| 2022/02/08 | 1,088 | 1,150 | 1,080 | 1,129 | +51 | +4.7% | 141,100 |
| 2022/02/07 | 1,054 | 1,110 | 1,050 | 1,078 | +31 | +3% | 115,300 |
| 2022/02/04 | 1,045 | 1,054 | 1,022 | 1,047 | +2 | +0.2% | 36,000 |
| 2022/02/03 | 1,037 | 1,054 | 1,026 | 1,045 | +4 | +0.4% | 41,600 |
| 2022/02/02 | 1,000 | 1,048 | 994 | 1,041 | +41 | +4.1% | 78,100 |
| 2022/02/01 | 1,016 | 1,052 | 980 | 1,000 | +21 | +2.1% | 160,700 |
| 2022/01/31 | 955 | 979 | 941 | 979 | +35 | +3.7% | 45,900 |
| 2022/01/28 | 937 | 945 | 921 | 944 | +20 | +2.2% | 38,600 |
| 2022/01/27 | 968 | 976 | 920 | 924 | -33 | -3.4% | 73,400 |
| 2022/01/26 | 961 | 970 | 944 | 957 | +6 | +0.6% | 29,700 |
| 2022/01/25 | 984 | 984 | 944 | 951 | -32 | -3.3% | 29,800 |
| 2022/01/24 | 990 | 993 | 970 | 983 | -9 | -0.9% | 28,300 |
| 2022/01/21 | 994 | 996 | 972 | 992 | -13 | -1.3% | 38,600 |
| 2022/01/20 | 982 | 1,011 | 982 | 1,005 | +22 | +2.2% | 25,800 |
| 2022/01/19 | 1,013 | 1,020 | 978 | 983 | -47 | -4.6% | 65,600 |
| 2022/01/18 | 1,068 | 1,068 | 1,020 | 1,030 | -18 | -1.7% | 57,400 |
| 2022/01/17 | 1,094 | 1,107 | 1,043 | 1,048 | -42 | -3.9% | 48,500 |
| 2022/01/14 | 1,093 | 1,098 | 1,066 | 1,090 | -3 | -0.3% | 53,500 |
| 2022/01/13 | 1,063 | 1,099 | 1,062 | 1,093 | +30 | +2.8% | 51,100 |
| 2022/01/12 | 1,088 | 1,109 | 1,055 | 1,063 | -10 | -0.9% | 98,000 |
| 2022/01/11 | 1,033 | 1,078 | 1,031 | 1,073 | +32 | +3.1% | 41,800 |
651～
700
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
