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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,171 | 1,178 | 1,166 | 1,171 | +3 | +0.3% | 9,000 |
| 2018/09/26 | 1,157 | 1,169 | 1,147 | 1,168 | +16 | +1.4% | 8,800 |
| 2018/09/25 | 1,141 | 1,168 | 1,141 | 1,152 | -3 | -0.3% | 7,300 |
| 2018/09/21 | 1,161 | 1,166 | 1,140 | 1,155 | -2 | -0.2% | 12,000 |
| 2018/09/20 | 1,146 | 1,161 | 1,146 | 1,157 | +12 | +1% | 4,400 |
| 2018/09/19 | 1,138 | 1,145 | 1,133 | 1,145 | +7 | +0.6% | 5,700 |
| 2018/09/18 | 1,136 | 1,138 | 1,118 | 1,138 | +3 | +0.3% | 6,800 |
| 2018/09/14 | 1,122 | 1,137 | 1,122 | 1,135 | +25 | +2.3% | 3,100 |
| 2018/09/13 | 1,102 | 1,122 | 1,102 | 1,110 | +1 | +0.1% | 7,100 |
| 2018/09/12 | 1,130 | 1,130 | 1,109 | 1,109 | -21 | -1.9% | 5,300 |
| 2018/09/11 | 1,126 | 1,158 | 1,126 | 1,130 | +3 | +0.3% | 13,000 |
| 2018/09/10 | 1,131 | 1,131 | 1,125 | 1,127 | -4 | -0.4% | 4,800 |
| 2018/09/07 | 1,149 | 1,149 | 1,130 | 1,131 | -24 | -2.1% | 5,500 |
| 2018/09/06 | 1,151 | 1,157 | 1,135 | 1,155 | -1 | -0.1% | 8,000 |
| 2018/09/05 | 1,151 | 1,162 | 1,148 | 1,156 | +3 | +0.3% | 4,600 |
| 2018/09/04 | 1,152 | 1,153 | 1,147 | 1,153 | -3 | -0.3% | 2,200 |
| 2018/09/03 | 1,164 | 1,167 | 1,146 | 1,156 | -2 | -0.2% | 10,800 |
| 2018/08/31 | 1,156 | 1,158 | 1,155 | 1,158 | -8 | -0.7% | 2,500 |
| 2018/08/30 | 1,172 | 1,172 | 1,163 | 1,166 | -5 | -0.4% | 2,000 |
| 2018/08/29 | 1,160 | 1,172 | 1,152 | 1,171 | +20 | +1.7% | 10,100 |
| 2018/08/28 | 1,144 | 1,159 | 1,144 | 1,151 | +16 | +1.4% | 4,500 |
| 2018/08/27 | 1,127 | 1,139 | 1,126 | 1,135 | +8 | +0.7% | 9,500 |
| 2018/08/24 | 1,115 | 1,135 | 1,110 | 1,127 | +8 | +0.7% | 6,000 |
| 2018/08/23 | 1,112 | 1,122 | 1,112 | 1,119 | +7 | +0.6% | 1,300 |
| 2018/08/22 | 1,112 | 1,121 | 1,111 | 1,112 | -1 | -0.1% | 4,700 |
| 2018/08/21 | 1,116 | 1,117 | 1,100 | 1,113 | +2 | +0.2% | 5,900 |
| 2018/08/20 | 1,103 | 1,111 | 1,103 | 1,111 | +9 | +0.8% | 2,700 |
| 2018/08/17 | 1,104 | 1,106 | 1,098 | 1,102 | +8 | +0.7% | 3,400 |
| 2018/08/16 | 1,107 | 1,107 | 1,090 | 1,094 | -16 | -1.4% | 7,900 |
| 2018/08/15 | 1,116 | 1,120 | 1,110 | 1,110 | -14 | -1.2% | 4,300 |
| 2018/08/14 | 1,115 | 1,128 | 1,106 | 1,124 | +3 | +0.3% | 7,500 |
| 2018/08/13 | 1,128 | 1,138 | 1,120 | 1,121 | -27 | -2.4% | 8,100 |
| 2018/08/10 | 1,184 | 1,184 | 1,145 | 1,148 | -36 | -3% | 19,000 |
| 2018/08/09 | 1,179 | 1,185 | 1,175 | 1,184 | ±0 | ±0% | 8,400 |
| 2018/08/08 | 1,180 | 1,191 | 1,180 | 1,184 | +4 | +0.3% | 4,900 |
| 2018/08/07 | 1,190 | 1,192 | 1,177 | 1,180 | -10 | -0.8% | 8,800 |
| 2018/08/06 | 1,199 | 1,206 | 1,190 | 1,190 | +10 | +0.8% | 13,300 |
| 2018/08/03 | 1,213 | 1,223 | 1,161 | 1,180 | -43 | -3.5% | 35,700 |
| 2018/08/02 | 1,220 | 1,237 | 1,220 | 1,223 | -4 | -0.3% | 11,700 |
| 2018/08/01 | 1,219 | 1,229 | 1,216 | 1,227 | ±0 | ±0% | 6,800 |
| 2018/07/31 | 1,229 | 1,234 | 1,216 | 1,227 | -2 | -0.2% | 15,900 |
| 2018/07/30 | 1,246 | 1,246 | 1,229 | 1,229 | -6 | -0.5% | 10,200 |
| 2018/07/27 | 1,241 | 1,255 | 1,235 | 1,235 | -18 | -1.4% | 19,500 |
| 2018/07/26 | 1,230 | 1,280 | 1,230 | 1,253 | +28 | +2.3% | 35,100 |
| 2018/07/25 | 1,218 | 1,238 | 1,218 | 1,225 | +4 | +0.3% | 20,300 |
| 2018/07/24 | 1,243 | 1,243 | 1,203 | 1,221 | -28 | -2.2% | 55,300 |
| 2018/07/23 | 1,250 | 1,264 | 1,205 | 1,249 | +124 | +11% | 256,100 |
| 2018/07/20 | 1,101 | 1,131 | 1,101 | 1,125 | -6 | -0.5% | 52,900 |
| 2018/07/19 | 1,125 | 1,133 | 1,122 | 1,131 | +15 | +1.3% | 14,900 |
| 2018/07/18 | 1,120 | 1,127 | 1,112 | 1,116 | -1 | -0.1% | 10,800 |
1651～
1700
件表示中 / 3735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 | 89,100円 | -4.7% | +89.3% | 3.37% | 8.26倍 | 0.36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 |
| 鋳鉄管 | 147,200円 | +0.4% | +49.8% | 1.70% | 23.65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 | 135,100円 | +8.7% | +0.4% | 2.37% | 7.97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 | 112,800円 | -2.6% | -53.2% | 3.10% | 10.85倍 | 0.26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 |
| サンユウ | 50,400円 | +10.5% | -6.2% | 3.97% | 7.44倍 | 0.31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
