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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,457 | 1,457 | 1,368 | 1,387 | -54 | -3.7% | 25,000 |
| 2018/12/03 | 1,409 | 1,458 | 1,404 | 1,441 | +44 | +3.1% | 23,000 |
| 2018/11/30 | 1,366 | 1,414 | 1,360 | 1,397 | +30 | +2.2% | 20,600 |
| 2018/11/29 | 1,365 | 1,375 | 1,358 | 1,367 | +16 | +1.2% | 11,500 |
| 2018/11/28 | 1,344 | 1,370 | 1,344 | 1,351 | +7 | +0.5% | 20,400 |
| 2018/11/27 | 1,336 | 1,355 | 1,320 | 1,344 | +9 | +0.7% | 15,000 |
| 2018/11/26 | 1,329 | 1,345 | 1,320 | 1,335 | +4 | +0.3% | 9,200 |
| 2018/11/22 | 1,341 | 1,343 | 1,313 | 1,331 | -7 | -0.5% | 16,500 |
| 2018/11/21 | 1,320 | 1,353 | 1,320 | 1,338 | -31 | -2.3% | 19,400 |
| 2018/11/20 | 1,362 | 1,372 | 1,352 | 1,369 | -23 | -1.7% | 7,500 |
| 2018/11/19 | 1,371 | 1,392 | 1,366 | 1,392 | +15 | +1.1% | 9,600 |
| 2018/11/16 | 1,425 | 1,440 | 1,371 | 1,377 | -43 | -3% | 23,800 |
| 2018/11/15 | 1,447 | 1,458 | 1,411 | 1,420 | -28 | -1.9% | 14,000 |
| 2018/11/14 | 1,458 | 1,465 | 1,441 | 1,448 | +6 | +0.4% | 12,400 |
| 2018/11/13 | 1,482 | 1,482 | 1,430 | 1,442 | -67 | -4.4% | 15,100 |
| 2018/11/12 | 1,500 | 1,512 | 1,486 | 1,509 | -14 | -0.9% | 12,000 |
| 2018/11/09 | 1,542 | 1,554 | 1,518 | 1,523 | -30 | -1.9% | 20,500 |
| 2018/11/08 | 1,547 | 1,577 | 1,547 | 1,553 | +40 | +2.6% | 20,900 |
| 2018/11/07 | 1,545 | 1,563 | 1,509 | 1,513 | -33 | -2.1% | 25,800 |
| 2018/11/06 | 1,535 | 1,561 | 1,530 | 1,546 | +11 | +0.7% | 18,300 |
| 2018/11/05 | 1,509 | 1,560 | 1,509 | 1,535 | -2 | -0.1% | 20,900 |
| 2018/11/02 | 1,495 | 1,538 | 1,495 | 1,537 | +42 | +2.8% | 21,900 |
| 2018/11/01 | 1,460 | 1,496 | 1,448 | 1,495 | +46 | +3.2% | 26,400 |
| 2018/10/31 | 1,415 | 1,472 | 1,405 | 1,449 | +64 | +4.6% | 40,900 |
| 2018/10/30 | 1,344 | 1,389 | 1,333 | 1,385 | +37 | +2.7% | 43,400 |
| 2018/10/29 | 1,344 | 1,374 | 1,336 | 1,348 | +10 | +0.7% | 27,000 |
| 2018/10/26 | 1,379 | 1,385 | 1,320 | 1,338 | -28 | -2% | 31,600 |
| 2018/10/25 | 1,403 | 1,405 | 1,362 | 1,366 | -83 | -5.7% | 39,100 |
| 2018/10/24 | 1,451 | 1,466 | 1,422 | 1,449 | ±0 | ±0% | 26,100 |
| 2018/10/23 | 1,503 | 1,503 | 1,447 | 1,449 | -63 | -4.2% | 27,500 |
| 2018/10/22 | 1,485 | 1,521 | 1,471 | 1,512 | +27 | +1.8% | 31,800 |
| 2018/10/19 | 1,461 | 1,495 | 1,461 | 1,485 | -4 | -0.3% | 22,400 |
| 2018/10/18 | 1,509 | 1,510 | 1,487 | 1,489 | -20 | -1.3% | 18,800 |
| 2018/10/17 | 1,514 | 1,515 | 1,501 | 1,509 | +7 | +0.5% | 20,700 |
| 2018/10/16 | 1,497 | 1,505 | 1,484 | 1,502 | +5 | +0.3% | 17,000 |
| 2018/10/15 | 1,514 | 1,514 | 1,489 | 1,497 | -16 | -1.1% | 28,400 |
| 2018/10/12 | 1,500 | 1,520 | 1,491 | 1,513 | -1 | -0.1% | 26,500 |
| 2018/10/11 | 1,520 | 1,545 | 1,506 | 1,514 | -78 | -4.9% | 34,100 |
| 2018/10/10 | 1,615 | 1,617 | 1,586 | 1,592 | -23 | -1.4% | 29,600 |
| 2018/10/09 | 1,639 | 1,639 | 1,606 | 1,615 | -39 | -2.4% | 15,700 |
| 2018/10/05 | 1,672 | 1,709 | 1,650 | 1,654 | -35 | -2.1% | 23,700 |
| 2018/10/04 | 1,685 | 1,719 | 1,681 | 1,689 | -6 | -0.4% | 11,900 |
| 2018/10/03 | 1,731 | 1,743 | 1,695 | 1,695 | -47 | -2.7% | 14,100 |
| 2018/10/02 | 1,765 | 1,798 | 1,738 | 1,742 | -16 | -0.9% | 26,000 |
| 2018/10/01 | 1,756 | 1,767 | 1,735 | 1,758 | +24 | +1.4% | 22,600 |
| 2018/09/28 | 1,726 | 1,757 | 1,703 | 1,734 | +19 | +1.1% | 11,600 |
| 2018/09/27 | 1,745 | 1,750 | 1,702 | 1,715 | -39 | -2.2% | 13,300 |
| 2018/09/26 | 1,739 | 1,760 | 1,730 | 1,754 | +16 | +0.9% | 21,500 |
| 2018/09/25 | 1,757 | 1,772 | 1,710 | 1,738 | -4 | -0.2% | 56,700 |
| 2018/09/21 | 1,608 | 1,757 | 1,608 | 1,742 | +136 | +8.5% | 71,800 |
1451～
1500
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
