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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 144 | 144 | 142 | 142 | +1 | +0.7% | 48,000 |
| 2010/07/23 | 137 | 141 | 137 | 141 | +3 | +2.2% | 59,000 |
| 2010/07/22 | 138 | 139 | 137 | 138 | -3 | -2.1% | 85,000 |
| 2010/07/21 | 140 | 143 | 140 | 141 | +1 | +0.7% | 55,000 |
| 2010/07/20 | 139 | 140 | 138 | 140 | -1 | -0.7% | 44,000 |
| 2010/07/16 | 144 | 145 | 141 | 141 | -8 | -5.4% | 86,000 |
| 2010/07/15 | 151 | 153 | 149 | 149 | -1 | -0.7% | 83,000 |
| 2010/07/14 | 151 | 151 | 148 | 150 | +2 | +1.4% | 74,000 |
| 2010/07/13 | 152 | 152 | 147 | 148 | -4 | -2.6% | 97,000 |
| 2010/07/12 | 150 | 153 | 148 | 152 | +1 | +0.7% | 98,000 |
| 2010/07/09 | 152 | 153 | 150 | 151 | -1 | -0.7% | 83,000 |
| 2010/07/08 | 147 | 152 | 147 | 152 | +7 | +4.8% | 124,000 |
| 2010/07/07 | 145 | 148 | 145 | 145 | -1 | -0.7% | 76,000 |
| 2010/07/06 | 142 | 146 | 140 | 146 | +6 | +4.3% | 72,000 |
| 2010/07/05 | 140 | 142 | 140 | 140 | +2 | +1.4% | 88,000 |
| 2010/07/02 | 140 | 140 | 137 | 138 | -3 | -2.1% | 92,000 |
| 2010/07/01 | 141 | 144 | 140 | 141 | -4 | -2.8% | 30,000 |
| 2010/06/30 | 136 | 148 | 135 | 145 | +4 | +2.8% | 108,000 |
| 2010/06/29 | 143 | 148 | 141 | 141 | -5 | -3.4% | 82,000 |
| 2010/06/28 | 153 | 153 | 146 | 146 | -7 | -4.6% | 57,000 |
| 2010/06/25 | 152 | 153 | 150 | 153 | ±0 | ±0% | 44,000 |
| 2010/06/24 | 153 | 154 | 153 | 153 | -1 | -0.6% | 17,000 |
| 2010/06/23 | 153 | 155 | 153 | 154 | -4 | -2.5% | 56,000 |
| 2010/06/22 | 155 | 158 | 154 | 158 | +4 | +2.6% | 59,000 |
| 2010/06/21 | 154 | 155 | 152 | 154 | +2 | +1.3% | 56,000 |
| 2010/06/18 | 154 | 154 | 152 | 152 | -2 | -1.3% | 41,000 |
| 2010/06/17 | 154 | 154 | 152 | 154 | ±0 | ±0% | 76,000 |
| 2010/06/16 | 152 | 155 | 151 | 154 | +4 | +2.7% | 122,000 |
| 2010/06/15 | 151 | 152 | 149 | 150 | +2 | +1.4% | 155,000 |
| 2010/06/14 | 143 | 148 | 143 | 148 | +5 | +3.5% | 104,000 |
| 2010/06/11 | 146 | 146 | 143 | 143 | +2 | +1.4% | 110,000 |
| 2010/06/10 | 139 | 141 | 139 | 141 | +2 | +1.4% | 47,000 |
| 2010/06/09 | 143 | 143 | 139 | 139 | -3 | -2.1% | 104,000 |
| 2010/06/08 | 141 | 144 | 139 | 142 | -1 | -0.7% | 111,000 |
| 2010/06/07 | 143 | 143 | 141 | 143 | -4 | -2.7% | 119,000 |
| 2010/06/04 | 150 | 150 | 147 | 147 | -3 | -2% | 47,000 |
| 2010/06/03 | 144 | 150 | 144 | 150 | +7 | +4.9% | 111,000 |
| 2010/06/02 | 144 | 147 | 143 | 143 | -3 | -2.1% | 57,000 |
| 2010/06/01 | 152 | 152 | 146 | 146 | -4 | -2.7% | 58,000 |
| 2010/05/31 | 147 | 150 | 147 | 150 | +1 | +0.7% | 70,000 |
| 2010/05/28 | 151 | 152 | 148 | 149 | +2 | +1.4% | 67,000 |
| 2010/05/27 | 140 | 147 | 140 | 147 | +4 | +2.8% | 90,000 |
| 2010/05/26 | 142 | 145 | 141 | 143 | ±0 | ±0% | 129,000 |
| 2010/05/25 | 152 | 152 | 143 | 143 | -9 | -5.9% | 112,000 |
| 2010/05/24 | 148 | 152 | 147 | 152 | +2 | +1.3% | 103,000 |
| 2010/05/21 | 151 | 151 | 146 | 150 | -5 | -3.2% | 200,000 |
| 2010/05/20 | 153 | 156 | 153 | 155 | -1 | -0.6% | 63,000 |
| 2010/05/19 | 153 | 156 | 151 | 156 | -1 | -0.6% | 173,000 |
| 2010/05/18 | 163 | 164 | 156 | 157 | -5 | -3.1% | 107,000 |
| 2010/05/17 | 170 | 170 | 162 | 162 | -9 | -5.3% | 172,000 |
3501～
3550
件表示中 / 3578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 | 63,300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 | 126,700円 | +1.8% | +10.2% | 3.95% | 8.04倍 | 0.78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 | 126,800円 | +6.4% | +3.1% | 1.97% | 10.42倍 | 0.98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 | 116,000円 | +1.0% | +9.2% | 3.45% | 7.90倍 | 0.28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 | 79,700円 | -18.7% | -67.9% | 3.76% | 14.23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
