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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,352 | 1,372 | 1,339 | 1,363 | +15 | +1.1% | 11,900 |
| 2017/04/19 | 1,331 | 1,358 | 1,330 | 1,348 | +6 | +0.4% | 17,200 |
| 2017/04/18 | 1,354 | 1,381 | 1,341 | 1,342 | -5 | -0.4% | 15,900 |
| 2017/04/17 | 1,325 | 1,350 | 1,313 | 1,347 | -8 | -0.6% | 22,800 |
| 2017/04/14 | 1,328 | 1,358 | 1,318 | 1,355 | +24 | +1.8% | 31,900 |
| 2017/04/13 | 1,344 | 1,354 | 1,321 | 1,331 | -43 | -3.1% | 29,400 |
| 2017/04/12 | 1,355 | 1,389 | 1,325 | 1,374 | +13 | +1% | 40,000 |
| 2017/04/11 | 1,388 | 1,403 | 1,358 | 1,361 | -56 | -4% | 32,500 |
| 2017/04/10 | 1,370 | 1,423 | 1,362 | 1,417 | +63 | +4.7% | 34,700 |
| 2017/04/07 | 1,373 | 1,376 | 1,347 | 1,354 | +3 | +0.2% | 27,100 |
| 2017/04/06 | 1,377 | 1,379 | 1,332 | 1,351 | -30 | -2.2% | 37,200 |
| 2017/04/05 | 1,382 | 1,413 | 1,363 | 1,381 | -1 | -0.1% | 22,900 |
| 2017/04/04 | 1,398 | 1,399 | 1,356 | 1,382 | -26 | -1.8% | 38,700 |
| 2017/04/03 | 1,443 | 1,444 | 1,388 | 1,408 | -27 | -1.9% | 45,900 |
| 2017/03/31 | 1,477 | 1,479 | 1,435 | 1,435 | -34 | -2.3% | 18,600 |
| 2017/03/30 | 1,456 | 1,485 | 1,456 | 1,469 | +10 | +0.7% | 46,300 |
| 2017/03/29 | 1,455 | 1,471 | 1,450 | 1,459 | -10 | -0.7% | 15,400 |
| 2017/03/28 | 1,470 | 1,480 | 1,461 | 1,469 | -1 | -0.1% | 33,000 |
| 2017/03/27 | 1,471 | 1,476 | 1,455 | 1,470 | -3 | -0.2% | 22,700 |
| 2017/03/24 | 1,443 | 1,476 | 1,438 | 1,473 | +30 | +2.1% | 29,300 |
| 2017/03/23 | 1,432 | 1,448 | 1,430 | 1,443 | ±0 | ±0% | 17,300 |
| 2017/03/22 | 1,451 | 1,459 | 1,435 | 1,443 | -29 | -2% | 39,200 |
| 2017/03/21 | 1,477 | 1,478 | 1,463 | 1,472 | -6 | -0.4% | 31,400 |
| 2017/03/17 | 1,472 | 1,478 | 1,450 | 1,478 | +8 | +0.5% | 37,200 |
| 2017/03/16 | 1,462 | 1,478 | 1,453 | 1,470 | +8 | +0.5% | 22,500 |
| 2017/03/15 | 1,467 | 1,469 | 1,454 | 1,462 | -16 | -1.1% | 37,700 |
| 2017/03/14 | 1,473 | 1,479 | 1,462 | 1,478 | +5 | +0.3% | 26,800 |
| 2017/03/13 | 1,457 | 1,479 | 1,456 | 1,473 | +17 | +1.2% | 32,600 |
| 2017/03/10 | 1,471 | 1,485 | 1,456 | 1,456 | -27 | -1.8% | 61,400 |
| 2017/03/09 | 1,467 | 1,488 | 1,461 | 1,483 | +4 | +0.3% | 46,600 |
| 2017/03/08 | 1,480 | 1,488 | 1,473 | 1,479 | -3 | -0.2% | 25,900 |
| 2017/03/07 | 1,491 | 1,496 | 1,480 | 1,482 | -16 | -1.1% | 27,600 |
| 2017/03/06 | 1,490 | 1,501 | 1,481 | 1,498 | +2 | +0.1% | 14,200 |
| 2017/03/03 | 1,495 | 1,502 | 1,481 | 1,496 | ±0 | ±0% | 27,900 |
| 2017/03/02 | 1,502 | 1,524 | 1,490 | 1,496 | +4 | +0.3% | 62,000 |
| 2017/03/01 | 1,477 | 1,497 | 1,467 | 1,492 | +7 | +0.5% | 68,700 |
| 2017/02/28 | 1,447 | 1,499 | 1,442 | 1,485 | +38 | +2.6% | 131,300 |
| 2017/02/27 | 1,450 | 1,461 | 1,415 | 1,447 | +4 | +0.3% | 131,700 |
| 2017/02/24 | 1,310 | 1,534 | 1,298 | 1,443 | +127 | +9.7% | 457,500 |
| 2017/02/23 | 1,333 | 1,333 | 1,308 | 1,316 | -13 | -1% | 15,600 |
| 2017/02/22 | 1,312 | 1,344 | 1,307 | 1,329 | +22 | +1.7% | 32,400 |
| 2017/02/21 | 1,306 | 1,315 | 1,306 | 1,307 | +1 | +0.1% | 7,100 |
| 2017/02/20 | 1,304 | 1,323 | 1,293 | 1,306 | -6 | -0.5% | 28,300 |
| 2017/02/17 | 1,321 | 1,323 | 1,303 | 1,312 | -15 | -1.1% | 18,300 |
| 2017/02/16 | 1,334 | 1,334 | 1,314 | 1,327 | -7 | -0.5% | 10,200 |
| 2017/02/15 | 1,336 | 1,354 | 1,325 | 1,334 | +7 | +0.5% | 32,100 |
| 2017/02/14 | 1,331 | 1,350 | 1,320 | 1,327 | +3 | +0.2% | 40,500 |
| 2017/02/13 | 1,302 | 1,329 | 1,300 | 1,324 | +41 | +3.2% | 42,500 |
| 2017/02/10 | 1,290 | 1,290 | 1,271 | 1,283 | +8 | +0.6% | 16,900 |
| 2017/02/09 | 1,270 | 1,290 | 1,265 | 1,275 | +6 | +0.5% | 26,400 |
1851～
1900
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
