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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 999 | 999 | 992 | 994 | -5 | -0.5% | 9,600 |
| 2024/06/25 | 1,004 | 1,004 | 991 | 999 | -4 | -0.4% | 10,500 |
| 2024/06/24 | 999 | 1,003 | 991 | 1,003 | +4 | +0.4% | 10,900 |
| 2024/06/21 | 993 | 1,003 | 992 | 999 | +7 | +0.7% | 13,100 |
| 2024/06/20 | 1,001 | 1,001 | 985 | 992 | -4 | -0.4% | 10,000 |
| 2024/06/19 | 1,003 | 1,004 | 996 | 996 | -4 | -0.4% | 14,100 |
| 2024/06/18 | 991 | 1,005 | 983 | 1,000 | +7 | +0.7% | 18,900 |
| 2024/06/17 | 1,019 | 1,019 | 987 | 993 | -28 | -2.7% | 38,200 |
| 2024/06/14 | 1,015 | 1,028 | 1,007 | 1,021 | ±0 | ±0% | 14,000 |
| 2024/06/13 | 1,010 | 1,023 | 1,004 | 1,021 | +15 | +1.5% | 14,500 |
| 2024/06/12 | 1,045 | 1,045 | 996 | 1,006 | -42 | -4% | 46,800 |
| 2024/06/11 | 1,044 | 1,069 | 1,035 | 1,048 | +13 | +1.3% | 33,700 |
| 2024/06/10 | 1,030 | 1,037 | 1,007 | 1,035 | +23 | +2.3% | 41,400 |
| 2024/06/07 | 1,083 | 1,138 | 1,010 | 1,012 | -26 | -2.5% | 192,300 |
| 2024/06/06 | 1,091 | 1,099 | 1,035 | 1,038 | -73 | -6.6% | 174,100 |
| 2024/06/05 | 1,141 | 1,267 | 1,090 | 1,111 | +28 | +2.6% | 1,574,000 |
| 2024/06/04 | 1,083 | 1,083 | 1,053 | 1,083 | +150 | +16.1% | 273,600 |
| 2024/06/03 | 922 | 933 | 922 | 933 | +6 | +0.6% | 3,900 |
| 2024/05/31 | 926 | 927 | 924 | 927 | +6 | +0.7% | 1,000 |
| 2024/05/30 | 915 | 924 | 914 | 921 | -4 | -0.4% | 2,500 |
| 2024/05/29 | 920 | 925 | 916 | 925 | +5 | +0.5% | 2,700 |
| 2024/05/28 | 918 | 925 | 918 | 920 | ±0 | ±0% | 1,500 |
| 2024/05/27 | 920 | 928 | 918 | 920 | -4 | -0.4% | 2,800 |
| 2024/05/24 | 920 | 932 | 920 | 924 | +2 | +0.2% | 4,300 |
| 2024/05/23 | 925 | 926 | 920 | 922 | ±0 | ±0% | 5,600 |
| 2024/05/22 | 931 | 931 | 921 | 922 | -8 | -0.9% | 4,600 |
| 2024/05/21 | 934 | 934 | 922 | 930 | -1 | -0.1% | 2,900 |
| 2024/05/20 | 925 | 934 | 922 | 931 | +1 | +0.1% | 6,700 |
| 2024/05/17 | 922 | 931 | 921 | 930 | +8 | +0.9% | 2,600 |
| 2024/05/16 | 926 | 930 | 921 | 922 | -3 | -0.3% | 5,700 |
| 2024/05/15 | 928 | 935 | 925 | 925 | -1 | -0.1% | 1,300 |
| 2024/05/14 | 929 | 933 | 925 | 926 | -1 | -0.1% | 2,800 |
| 2024/05/13 | 932 | 934 | 927 | 927 | -5 | -0.5% | 9,000 |
| 2024/05/10 | 940 | 945 | 930 | 932 | -8 | -0.9% | 11,400 |
| 2024/05/09 | 944 | 948 | 940 | 940 | -4 | -0.4% | 3,400 |
| 2024/05/08 | 946 | 949 | 944 | 944 | -5 | -0.5% | 5,300 |
| 2024/05/07 | 947 | 949 | 941 | 949 | +8 | +0.9% | 5,300 |
| 2024/05/02 | 936 | 943 | 936 | 941 | +5 | +0.5% | 4,100 |
| 2024/05/01 | 934 | 947 | 933 | 936 | +2 | +0.2% | 7,800 |
| 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 |
101～
150
件表示中 / 3585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 | 79,500円 | -18.7% | -67.9% | 3.77% | 14.20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 |
| イボキン | 123,500円 | +6.4% | +3.1% | 2.02% | 10.16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 | 117,700円 | +1.0% | +9.2% | 3.40% | 8.02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 |
| 鋳鉄管 | 110,400円 | +5.6% | -33.0% | 2.26% | 12.67倍 | 0.39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 |
| サンユウ | 46,200円 | +8.3% | -5.1% | 3.90% | 7.76倍 | 0.29倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
市場注目の銘柄
チャート関連のコラム
