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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,561 | 1,575 | 1,538 | 1,555 | +4 | +0.3% | 17,700 |
| 2017/07/03 | 1,544 | 1,570 | 1,538 | 1,551 | +8 | +0.5% | 13,800 |
| 2017/06/30 | 1,530 | 1,558 | 1,529 | 1,543 | -4 | -0.3% | 20,100 |
| 2017/06/29 | 1,563 | 1,569 | 1,546 | 1,547 | -8 | -0.5% | 17,600 |
| 2017/06/28 | 1,563 | 1,564 | 1,545 | 1,555 | -7 | -0.4% | 13,800 |
| 2017/06/27 | 1,550 | 1,565 | 1,538 | 1,562 | +15 | +1% | 8,800 |
| 2017/06/26 | 1,541 | 1,577 | 1,540 | 1,547 | +6 | +0.4% | 14,600 |
| 2017/06/23 | 1,534 | 1,546 | 1,534 | 1,541 | +1 | +0.1% | 9,200 |
| 2017/06/22 | 1,547 | 1,547 | 1,536 | 1,540 | +3 | +0.2% | 10,700 |
| 2017/06/21 | 1,554 | 1,562 | 1,537 | 1,537 | -17 | -1.1% | 13,800 |
| 2017/06/20 | 1,545 | 1,558 | 1,540 | 1,554 | +24 | +1.6% | 15,600 |
| 2017/06/19 | 1,539 | 1,545 | 1,528 | 1,530 | -9 | -0.6% | 13,900 |
| 2017/06/16 | 1,530 | 1,544 | 1,530 | 1,539 | +9 | +0.6% | 17,600 |
| 2017/06/15 | 1,550 | 1,560 | 1,520 | 1,530 | -26 | -1.7% | 35,700 |
| 2017/06/14 | 1,586 | 1,586 | 1,555 | 1,556 | -12 | -0.8% | 21,000 |
| 2017/06/13 | 1,589 | 1,599 | 1,568 | 1,568 | -18 | -1.1% | 23,800 |
| 2017/06/12 | 1,610 | 1,619 | 1,586 | 1,586 | -12 | -0.8% | 21,300 |
| 2017/06/09 | 1,581 | 1,611 | 1,581 | 1,598 | +24 | +1.5% | 27,000 |
| 2017/06/08 | 1,596 | 1,596 | 1,572 | 1,574 | -22 | -1.4% | 21,100 |
| 2017/06/07 | 1,572 | 1,601 | 1,571 | 1,596 | +14 | +0.9% | 23,700 |
| 2017/06/06 | 1,604 | 1,615 | 1,580 | 1,582 | -24 | -1.5% | 21,200 |
| 2017/06/05 | 1,639 | 1,639 | 1,606 | 1,606 | -33 | -2% | 28,200 |
| 2017/06/02 | 1,623 | 1,648 | 1,623 | 1,639 | +27 | +1.7% | 30,800 |
| 2017/06/01 | 1,606 | 1,620 | 1,606 | 1,612 | +1 | +0.1% | 13,100 |
| 2017/05/31 | 1,621 | 1,632 | 1,605 | 1,611 | -9 | -0.6% | 15,600 |
| 2017/05/30 | 1,602 | 1,628 | 1,591 | 1,620 | +16 | +1% | 25,400 |
| 2017/05/29 | 1,636 | 1,645 | 1,601 | 1,604 | -32 | -2% | 51,100 |
| 2017/05/26 | 1,637 | 1,643 | 1,610 | 1,636 | -2 | -0.1% | 30,200 |
| 2017/05/25 | 1,650 | 1,655 | 1,634 | 1,638 | -10 | -0.6% | 22,000 |
| 2017/05/24 | 1,635 | 1,650 | 1,626 | 1,648 | +21 | +1.3% | 35,500 |
| 2017/05/23 | 1,644 | 1,648 | 1,605 | 1,627 | -2 | -0.1% | 31,300 |
| 2017/05/22 | 1,609 | 1,634 | 1,604 | 1,629 | +37 | +2.3% | 39,900 |
| 2017/05/19 | 1,598 | 1,600 | 1,571 | 1,592 | -7 | -0.4% | 23,400 |
| 2017/05/18 | 1,598 | 1,599 | 1,576 | 1,599 | -6 | -0.4% | 46,200 |
| 2017/05/17 | 1,599 | 1,615 | 1,583 | 1,605 | +6 | +0.4% | 53,800 |
| 2017/05/16 | 1,606 | 1,619 | 1,564 | 1,599 | +16 | +1% | 69,600 |
| 2017/05/15 | 1,508 | 1,586 | 1,507 | 1,583 | +75 | +5% | 128,200 |
| 2017/05/12 | 1,502 | 1,560 | 1,481 | 1,508 | -1 | -0.1% | 113,600 |
| 2017/05/11 | 1,488 | 1,510 | 1,481 | 1,509 | +26 | +1.8% | 50,500 |
| 2017/05/10 | 1,497 | 1,515 | 1,482 | 1,483 | +10 | +0.7% | 99,100 |
| 2017/05/09 | 1,483 | 1,483 | 1,470 | 1,473 | +1 | +0.1% | 19,000 |
| 2017/05/08 | 1,480 | 1,485 | 1,470 | 1,472 | +12 | +0.8% | 33,900 |
| 2017/05/02 | 1,446 | 1,460 | 1,440 | 1,460 | +21 | +1.5% | 22,200 |
| 2017/05/01 | 1,428 | 1,472 | 1,406 | 1,439 | +17 | +1.2% | 14,100 |
| 2017/04/28 | 1,440 | 1,459 | 1,420 | 1,422 | -16 | -1.1% | 26,500 |
| 2017/04/27 | 1,412 | 1,438 | 1,412 | 1,438 | +26 | +1.8% | 26,900 |
| 2017/04/26 | 1,411 | 1,477 | 1,406 | 1,412 | +24 | +1.7% | 52,200 |
| 2017/04/25 | 1,366 | 1,391 | 1,366 | 1,388 | +20 | +1.5% | 7,800 |
| 2017/04/24 | 1,365 | 1,380 | 1,363 | 1,368 | +3 | +0.2% | 10,300 |
| 2017/04/21 | 1,375 | 1,375 | 1,340 | 1,365 | +2 | +0.1% | 12,700 |
1801～
1850
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
