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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 130 | 130 | 126 | 126 | -3 | -2.3% | 88,000 |
| 2010/09/29 | 127 | 129 | 124 | 129 | +3 | +2.4% | 135,000 |
| 2010/09/28 | 128 | 128 | 124 | 126 | -3 | -2.3% | 119,000 |
| 2010/09/27 | 131 | 131 | 127 | 129 | +1 | +0.8% | 122,000 |
| 2010/09/24 | 126 | 132 | 124 | 128 | +1 | +0.8% | 312,000 |
| 2010/09/22 | 128 | 128 | 127 | 127 | -2 | -1.6% | 81,000 |
| 2010/09/21 | 131 | 132 | 129 | 129 | ±0 | ±0% | 96,000 |
| 2010/09/17 | 130 | 131 | 129 | 129 | -1 | -0.8% | 57,000 |
| 2010/09/16 | 133 | 133 | 129 | 130 | -1 | -0.8% | 98,000 |
| 2010/09/15 | 132 | 135 | 131 | 131 | ±0 | ±0% | 164,000 |
| 2010/09/14 | 130 | 131 | 129 | 131 | +1 | +0.8% | 87,000 |
| 2010/09/13 | 130 | 132 | 130 | 130 | +1 | +0.8% | 76,000 |
| 2010/09/10 | 131 | 131 | 129 | 129 | +3 | +2.4% | 100,000 |
| 2010/09/09 | 127 | 128 | 126 | 126 | +1 | +0.8% | 31,000 |
| 2010/09/08 | 128 | 128 | 125 | 125 | -4 | -3.1% | 15,000 |
| 2010/09/07 | 130 | 132 | 129 | 129 | -1 | -0.8% | 46,000 |
| 2010/09/06 | 127 | 133 | 126 | 130 | +5 | +4% | 80,000 |
| 2010/09/03 | 125 | 128 | 124 | 125 | +1 | +0.8% | 88,000 |
| 2010/09/02 | 125 | 125 | 123 | 124 | ±0 | ±0% | 69,000 |
| 2010/09/01 | 120 | 124 | 120 | 124 | +1 | +0.8% | 154,000 |
| 2010/08/31 | 127 | 127 | 123 | 123 | -7 | -5.4% | 64,000 |
| 2010/08/30 | 131 | 132 | 129 | 130 | +2 | +1.6% | 115,000 |
| 2010/08/27 | 126 | 129 | 125 | 128 | -1 | -0.8% | 79,000 |
| 2010/08/26 | 126 | 129 | 126 | 129 | +4 | +3.2% | 57,000 |
| 2010/08/25 | 125 | 126 | 124 | 125 | -4 | -3.1% | 148,000 |
| 2010/08/24 | 132 | 132 | 125 | 129 | -6 | -4.4% | 124,000 |
| 2010/08/23 | 136 | 136 | 133 | 135 | -2 | -1.5% | 70,000 |
| 2010/08/20 | 137 | 140 | 137 | 137 | -3 | -2.1% | 56,000 |
| 2010/08/19 | 137 | 141 | 137 | 140 | +1 | +0.7% | 52,000 |
| 2010/08/18 | 137 | 139 | 137 | 139 | +1 | +0.7% | 53,000 |
| 2010/08/17 | 133 | 139 | 133 | 138 | +2 | +1.5% | 102,000 |
| 2010/08/16 | 140 | 140 | 135 | 136 | -4 | -2.9% | 105,000 |
| 2010/08/13 | 136 | 140 | 134 | 140 | +5 | +3.7% | 77,000 |
| 2010/08/12 | 134 | 138 | 132 | 135 | -1 | -0.7% | 111,000 |
| 2010/08/11 | 139 | 139 | 136 | 136 | -6 | -4.2% | 70,000 |
| 2010/08/10 | 141 | 143 | 141 | 142 | ±0 | ±0% | 66,000 |
| 2010/08/09 | 139 | 142 | 139 | 142 | +1 | +0.7% | 53,000 |
| 2010/08/06 | 142 | 142 | 140 | 141 | -2 | -1.4% | 44,000 |
| 2010/08/05 | 142 | 144 | 142 | 143 | +1 | +0.7% | 69,000 |
| 2010/08/04 | 144 | 144 | 142 | 142 | -3 | -2.1% | 84,000 |
| 2010/08/03 | 144 | 147 | 144 | 145 | +2 | +1.4% | 50,000 |
| 2010/08/02 | 146 | 146 | 143 | 143 | +1 | +0.7% | 57,000 |
| 2010/07/30 | 145 | 153 | 142 | 142 | -6 | -4.1% | 219,000 |
| 2010/07/29 | 146 | 149 | 146 | 148 | -1 | -0.7% | 51,000 |
| 2010/07/28 | 145 | 149 | 145 | 149 | +4 | +2.8% | 50,000 |
| 2010/07/27 | 142 | 145 | 142 | 145 | +3 | +2.1% | 44,000 |
| 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 |
3551～
3600
件表示中 / 3674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 | 53,200円 | +1.7% | - | 0.00% | 5.09倍 | 0.13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 |
| イボキン | 110,500円 | +8.7% | +0.4% | 2.90% | 6.52倍 | 0.80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 |
| 鋳鉄管 | 109,700円 | -3.9% | -77.7% | 2.28% | - | 0.38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 |
| 虹 技 | 105,000円 | +1.5% | +51.3% | 5.71% | 4.70倍 | 0.25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 | 71,000円 | -18.7% | -67.9% | 4.23% | 12.68倍 | 0.29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
