日本鋳造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 929 | 936 | 927 | 934 | +5 | +0.5% | 9,900 |
| 2024/04/26 | 954 | 958 | 917 | 929 | -26 | -2.7% | 44,300 |
| 2024/04/25 | 948 | 978 | 947 | 955 | -95 | -9% | 93,300 |
| 2024/04/24 | 1,020 | 1,050 | 1,020 | 1,050 | +34 | +3.3% | 52,100 |
| 2024/04/23 | 1,014 | 1,016 | 1,002 | 1,016 | +1 | +0.1% | 8,200 |
| 2024/04/22 | 1,000 | 1,015 | 1,000 | 1,015 | +20 | +2% | 12,100 |
| 2024/04/19 | 1,007 | 1,007 | 982 | 995 | -13 | -1.3% | 10,000 |
| 2024/04/18 | 999 | 1,008 | 994 | 1,008 | +9 | +0.9% | 2,700 |
| 2024/04/17 | 1,004 | 1,010 | 995 | 999 | +1 | +0.1% | 5,500 |
| 2024/04/16 | 1,013 | 1,014 | 997 | 998 | -22 | -2.2% | 7,000 |
| 2024/04/15 | 1,004 | 1,020 | 1,004 | 1,020 | +17 | +1.7% | 4,800 |
| 2024/04/12 | 1,020 | 1,024 | 1,003 | 1,003 | -12 | -1.2% | 5,200 |
| 2024/04/11 | 1,020 | 1,022 | 1,012 | 1,015 | -7 | -0.7% | 6,200 |
| 2024/04/10 | 1,022 | 1,022 | 1,015 | 1,022 | ±0 | ±0% | 4,200 |
| 2024/04/09 | 1,007 | 1,022 | 1,007 | 1,022 | +14 | +1.4% | 19,500 |
| 2024/04/08 | 1,002 | 1,013 | 1,001 | 1,008 | +9 | +0.9% | 4,800 |
| 2024/04/05 | 997 | 999 | 988 | 999 | -5 | -0.5% | 3,300 |
| 2024/04/04 | 997 | 1,004 | 997 | 1,004 | +7 | +0.7% | 3,100 |
| 2024/04/03 | 985 | 999 | 979 | 997 | +9 | +0.9% | 13,900 |
| 2024/04/02 | 991 | 1,003 | 988 | 988 | -5 | -0.5% | 5,500 |
| 2024/04/01 | 1,010 | 1,010 | 992 | 993 | -14 | -1.4% | 7,200 |
| 2024/03/29 | 1,012 | 1,012 | 1,002 | 1,007 | ±0 | ±0% | 2,700 |
| 2024/03/28 | 1,010 | 1,013 | 999 | 1,007 | -13 | -1.3% | 9,400 |
| 2024/03/27 | 1,033 | 1,040 | 1,020 | 1,020 | -12 | -1.2% | 7,300 |
| 2024/03/26 | 1,021 | 1,040 | 1,020 | 1,032 | +7 | +0.7% | 12,900 |
| 2024/03/25 | 1,018 | 1,028 | 1,013 | 1,025 | +5 | +0.5% | 6,500 |
| 2024/03/22 | 1,020 | 1,024 | 1,013 | 1,020 | ±0 | ±0% | 5,500 |
| 2024/03/21 | 1,028 | 1,029 | 1,000 | 1,020 | -5 | -0.5% | 12,800 |
| 2024/03/19 | 1,015 | 1,026 | 1,010 | 1,025 | +1 | +0.1% | 7,400 |
| 2024/03/18 | 1,010 | 1,025 | 1,000 | 1,024 | +14 | +1.4% | 12,200 |
| 2024/03/15 | 1,001 | 1,014 | 1,001 | 1,010 | +9 | +0.9% | 10,700 |
| 2024/03/14 | 996 | 1,001 | 996 | 1,001 | -1 | -0.1% | 2,400 |
| 2024/03/13 | 1,002 | 1,002 | 996 | 1,002 | -1 | -0.1% | 3,000 |
| 2024/03/12 | 999 | 1,003 | 989 | 1,003 | +13 | +1.3% | 18,400 |
| 2024/03/11 | 993 | 1,001 | 986 | 990 | -10 | -1% | 16,300 |
| 2024/03/08 | 984 | 1,005 | 984 | 1,000 | +4 | +0.4% | 7,500 |
| 2024/03/07 | 995 | 1,007 | 992 | 996 | -4 | -0.4% | 6,200 |
| 2024/03/06 | 993 | 1,000 | 990 | 1,000 | +7 | +0.7% | 6,200 |
| 2024/03/05 | 991 | 993 | 988 | 993 | +1 | +0.1% | 7,400 |
| 2024/03/04 | 1,000 | 1,000 | 988 | 992 | -8 | -0.8% | 3,000 |
| 2024/03/01 | 988 | 1,000 | 986 | 1,000 | +12 | +1.2% | 9,100 |
| 2024/02/29 | 999 | 999 | 982 | 988 | -11 | -1.1% | 7,800 |
| 2024/02/28 | 999 | 1,000 | 995 | 999 | +3 | +0.3% | 2,200 |
| 2024/02/27 | 995 | 1,002 | 995 | 996 | +1 | +0.1% | 3,800 |
| 2024/02/26 | 1,002 | 1,004 | 991 | 995 | -7 | -0.7% | 8,300 |
| 2024/02/22 | 998 | 1,002 | 995 | 1,002 | +4 | +0.4% | 3,900 |
| 2024/02/21 | 999 | 1,003 | 994 | 998 | +1 | +0.1% | 4,700 |
| 2024/02/20 | 987 | 999 | 987 | 997 | +12 | +1.2% | 2,300 |
| 2024/02/19 | 988 | 998 | 984 | 985 | -5 | -0.5% | 5,100 |
| 2024/02/16 | 980 | 990 | 980 | 990 | +13 | +1.3% | 2,600 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「日鋳造」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 |
|---|---|---|---|---|---|---|---|---|
| 日鋳造 | 93,400円 | -18.7% | -53.0% | 3.21% | 11.26倍 | 0.38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 |
| 新報国マテ | 147,200円 | +1.8% | +10.2% | 2.72% | 9.34倍 | 0.95倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体や液晶製造装置向けに急傾斜。低熱膨張合金が収益柱 |
| 虹 技 | 135,100円 | -2.3% | -12.0% | 4.44% | 9.20倍 | 0.35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 |
| 鋳鉄管 | 135,600円 | - | - | - | - | 0.46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 | 123,000円 | +6.4% | +3.1% | 2.03% | 10.18倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
