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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 91 | 91 | 89 | 89 | -2 | -2.2% | 127,000 |
| 2016/07/06 | 92 | 92 | 89 | 91 | -1 | -1.1% | 161,000 |
| 2016/07/05 | 93 | 93 | 91 | 92 | -1 | -1.1% | 66,000 |
| 2016/07/04 | 93 | 93 | 91 | 93 | +1 | +1.1% | 55,000 |
| 2016/07/01 | 92 | 92 | 90 | 92 | +2 | +2.2% | 66,000 |
| 2016/06/30 | 92 | 93 | 90 | 90 | -2 | -2.2% | 107,000 |
| 2016/06/29 | 90 | 92 | 90 | 92 | +3 | +3.4% | 199,000 |
| 2016/06/28 | 89 | 90 | 88 | 89 | -1 | -1.1% | 171,000 |
| 2016/06/27 | 90 | 91 | 89 | 90 | -1 | -1.1% | 104,000 |
| 2016/06/24 | 96 | 96 | 89 | 91 | -5 | -5.2% | 255,000 |
| 2016/06/23 | 96 | 96 | 94 | 96 | ±0 | ±0% | 67,000 |
| 2016/06/22 | 96 | 96 | 96 | 96 | ±0 | ±0% | 61,000 |
| 2016/06/21 | 96 | 97 | 96 | 96 | ±0 | ±0% | 41,000 |
| 2016/06/20 | 95 | 97 | 95 | 96 | +2 | +2.1% | 62,000 |
| 2016/06/17 | 95 | 95 | 94 | 94 | ±0 | ±0% | 86,000 |
| 2016/06/16 | 97 | 97 | 93 | 94 | -2 | -2.1% | 173,000 |
| 2016/06/15 | 95 | 97 | 92 | 96 | +1 | +1.1% | 225,000 |
| 2016/06/14 | 97 | 98 | 95 | 95 | -2 | -2.1% | 251,000 |
| 2016/06/13 | 97 | 98 | 97 | 97 | -2 | -2% | 143,000 |
| 2016/06/10 | 99 | 99 | 98 | 99 | ±0 | ±0% | 104,000 |
| 2016/06/09 | 99 | 100 | 99 | 99 | -1 | -1% | 33,000 |
| 2016/06/08 | 100 | 100 | 99 | 100 | ±0 | ±0% | 45,000 |
| 2016/06/07 | 101 | 101 | 100 | 100 | -1 | -1% | 32,000 |
| 2016/06/06 | 100 | 101 | 99 | 101 | -1 | -1% | 159,000 |
| 2016/06/03 | 101 | 102 | 100 | 102 | +1 | +1% | 110,000 |
| 2016/06/02 | 101 | 102 | 101 | 101 | -1 | -1% | 187,000 |
| 2016/06/01 | 104 | 104 | 102 | 102 | -2 | -1.9% | 93,000 |
| 2016/05/31 | 104 | 105 | 103 | 104 | ±0 | ±0% | 224,000 |
| 2016/05/30 | 103 | 104 | 103 | 104 | +1 | +1% | 126,000 |
| 2016/05/27 | 102 | 103 | 102 | 103 | +1 | +1% | 103,000 |
| 2016/05/26 | 103 | 104 | 101 | 102 | -1 | -1% | 166,000 |
| 2016/05/25 | 103 | 103 | 102 | 103 | +1 | +1% | 164,000 |
| 2016/05/24 | 102 | 103 | 101 | 102 | ±0 | ±0% | 67,000 |
| 2016/05/23 | 103 | 103 | 101 | 102 | -1 | -1% | 207,000 |
| 2016/05/20 | 101 | 103 | 101 | 103 | +1 | +1% | 82,000 |
| 2016/05/19 | 103 | 103 | 101 | 102 | ±0 | ±0% | 112,000 |
| 2016/05/18 | 101 | 104 | 101 | 102 | ±0 | ±0% | 188,000 |
| 2016/05/17 | 103 | 104 | 100 | 102 | ±0 | ±0% | 258,000 |
| 2016/05/16 | 107 | 107 | 102 | 102 | -3 | -2.9% | 252,000 |
| 2016/05/13 | 106 | 106 | 104 | 105 | -1 | -0.9% | 439,000 |
| 2016/05/12 | 99 | 109 | 98 | 106 | +7 | +7.1% | 948,000 |
| 2016/05/11 | 98 | 100 | 98 | 99 | +1 | +1% | 48,000 |
| 2016/05/10 | 97 | 100 | 96 | 98 | +2 | +2.1% | 145,000 |
| 2016/05/09 | 97 | 99 | 96 | 96 | ±0 | ±0% | 140,000 |
| 2016/05/06 | 96 | 96 | 95 | 96 | ±0 | ±0% | 152,000 |
| 2016/05/02 | 96 | 98 | 96 | 96 | -3 | -3% | 106,000 |
| 2016/04/28 | 100 | 102 | 98 | 99 | +1 | +1% | 216,000 |
| 2016/04/27 | 100 | 100 | 98 | 98 | ±0 | ±0% | 139,000 |
| 2016/04/26 | 102 | 102 | 98 | 98 | -4 | -3.9% | 245,000 |
| 2016/04/25 | 103 | 103 | 100 | 102 | ±0 | ±0% | 109,000 |
2201～
2250
件表示中 / 3738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 | 72,100円 | +4.1% | - | 0.00% | 9.65倍 | 0.17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 |
| 北越メタル | 124,300円 | -9.5% | -24.6% | 2.41% | 13.68倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| 鋳鉄管 | 148,300円 | +0.4% | +49.8% | 1.69% | 23.82倍 | 0.51倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| イボキン | 137,200円 | +8.7% | +0.4% | 2.33% | 8.10倍 | 0.99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 |
| 日鋳造 | 86,100円 | -4.7% | +89.3% | 3.48% | 7.98倍 | 0.35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
