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 |
---|---|---|---|---|---|---|---|
2018/05/28 | 1,189 | 1,193 | 1,175 | 1,179 | -10 | -0.8% | 5,500 |
2018/05/25 | 1,184 | 1,193 | 1,184 | 1,189 | ±0 | ±0% | 4,100 |
2018/05/24 | 1,200 | 1,200 | 1,184 | 1,189 | -14 | -1.2% | 10,100 |
2018/05/23 | 1,203 | 1,207 | 1,195 | 1,203 | +3 | +0.3% | 6,400 |
2018/05/22 | 1,188 | 1,208 | 1,188 | 1,200 | +11 | +0.9% | 15,800 |
2018/05/21 | 1,186 | 1,189 | 1,184 | 1,189 | +4 | +0.3% | 5,400 |
2018/05/18 | 1,181 | 1,186 | 1,180 | 1,185 | +3 | +0.3% | 7,700 |
2018/05/17 | 1,181 | 1,189 | 1,176 | 1,182 | -1 | -0.1% | 13,100 |
2018/05/16 | 1,187 | 1,187 | 1,181 | 1,183 | -4 | -0.3% | 4,600 |
2018/05/15 | 1,195 | 1,197 | 1,187 | 1,187 | -6 | -0.5% | 10,200 |
2018/05/14 | 1,190 | 1,193 | 1,183 | 1,193 | +6 | +0.5% | 6,000 |
2018/05/11 | 1,181 | 1,187 | 1,177 | 1,187 | +8 | +0.7% | 13,900 |
2018/05/10 | 1,184 | 1,193 | 1,177 | 1,179 | -2 | -0.2% | 11,600 |
2018/05/09 | 1,195 | 1,198 | 1,176 | 1,181 | -12 | -1% | 12,500 |
2018/05/08 | 1,191 | 1,202 | 1,191 | 1,193 | +3 | +0.3% | 23,800 |
2018/05/07 | 1,173 | 1,195 | 1,170 | 1,190 | +20 | +1.7% | 20,100 |
2018/05/02 | 1,164 | 1,170 | 1,160 | 1,170 | +6 | +0.5% | 26,800 |
2018/05/01 | 1,172 | 1,172 | 1,158 | 1,164 | -8 | -0.7% | 20,700 |
2018/04/27 | 1,172 | 1,180 | 1,168 | 1,172 | +2 | +0.2% | 17,100 |
2018/04/26 | 1,191 | 1,191 | 1,168 | 1,170 | -19 | -1.6% | 53,900 |
2018/04/25 | 1,197 | 1,197 | 1,188 | 1,189 | -13 | -1.1% | 29,700 |
2018/04/24 | 1,204 | 1,214 | 1,198 | 1,202 | +8 | +0.7% | 49,500 |
2018/04/23 | 1,232 | 1,241 | 1,194 | 1,194 | -158 | -11.7% | 159,100 |
2018/04/20 | 1,335 | 1,359 | 1,327 | 1,352 | +17 | +1.3% | 55,900 |
2018/04/19 | 1,345 | 1,356 | 1,331 | 1,335 | -10 | -0.7% | 22,700 |
2018/04/18 | 1,312 | 1,345 | 1,308 | 1,345 | +33 | +2.5% | 18,000 |
2018/04/17 | 1,326 | 1,340 | 1,290 | 1,312 | -14 | -1.1% | 25,500 |
2018/04/16 | 1,360 | 1,361 | 1,317 | 1,326 | -31 | -2.3% | 36,800 |
2018/04/13 | 1,338 | 1,366 | 1,338 | 1,357 | +21 | +1.6% | 20,200 |
2018/04/12 | 1,322 | 1,340 | 1,322 | 1,336 | +10 | +0.8% | 16,800 |
2018/04/11 | 1,348 | 1,348 | 1,325 | 1,326 | -8 | -0.6% | 3,800 |
2018/04/10 | 1,313 | 1,339 | 1,311 | 1,334 | +21 | +1.6% | 11,100 |
2018/04/09 | 1,321 | 1,331 | 1,303 | 1,313 | -8 | -0.6% | 13,100 |
2018/04/06 | 1,356 | 1,356 | 1,321 | 1,321 | -37 | -2.7% | 13,700 |
2018/04/05 | 1,364 | 1,372 | 1,357 | 1,358 | -3 | -0.2% | 8,300 |
2018/04/04 | 1,408 | 1,409 | 1,360 | 1,361 | -33 | -2.4% | 11,900 |
2018/04/03 | 1,380 | 1,412 | 1,377 | 1,394 | -2 | -0.1% | 11,900 |
2018/04/02 | 1,335 | 1,400 | 1,335 | 1,396 | +75 | +5.7% | 31,300 |
2018/03/30 | 1,310 | 1,322 | 1,310 | 1,321 | +15 | +1.1% | 6,000 |
2018/03/29 | 1,324 | 1,337 | 1,301 | 1,306 | -17 | -1.3% | 15,600 |
2018/03/28 | 1,306 | 1,334 | 1,306 | 1,323 | -10 | -0.8% | 11,700 |
2018/03/27 | 1,321 | 1,358 | 1,321 | 1,333 | +15 | +1.1% | 19,000 |
2018/03/26 | 1,300 | 1,320 | 1,290 | 1,318 | -26 | -1.9% | 27,300 |
2018/03/23 | 1,375 | 1,378 | 1,334 | 1,344 | -56 | -4% | 33,300 |
2018/03/22 | 1,398 | 1,406 | 1,397 | 1,400 | -7 | -0.5% | 10,400 |
2018/03/20 | 1,400 | 1,408 | 1,380 | 1,407 | -5 | -0.4% | 20,200 |
2018/03/19 | 1,455 | 1,455 | 1,411 | 1,412 | -59 | -4% | 35,100 |
2018/03/16 | 1,471 | 1,484 | 1,470 | 1,471 | -17 | -1.1% | 25,300 |
2018/03/15 | 1,510 | 1,510 | 1,487 | 1,488 | -22 | -1.5% | 22,400 |
2018/03/14 | 1,501 | 1,518 | 1,489 | 1,510 | -1 | -0.1% | 11,400 |
1751~
1800
件表示中 / 3750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 | 88,300円 | -4.7% | +89.3% | 3.40% | 8.19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 |
北越メタル | 124,700円 | -9.5% | -24.6% | 2.41% | 13.72倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
日金属 | 73,300円 | +4.1% | - | 0.00% | 9.81倍 | 0.18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 |
虹 技 | 114,900円 | -2.6% | -53.2% | 3.05% | 11.09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 | 50,900円 | +10.5% | -6.2% | 3.93% | 7.50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