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 |
---|---|---|---|---|---|---|---|
2018/03/14 | 1,501 | 1,518 | 1,489 | 1,510 | -1 | -0.1% | 11,400 |
2018/03/13 | 1,493 | 1,512 | 1,490 | 1,511 | +14 | +0.9% | 9,000 |
2018/03/12 | 1,504 | 1,509 | 1,486 | 1,497 | -6 | -0.4% | 19,600 |
2018/03/09 | 1,498 | 1,503 | 1,472 | 1,503 | +34 | +2.3% | 31,100 |
2018/03/08 | 1,478 | 1,493 | 1,469 | 1,469 | ±0 | ±0% | 6,100 |
2018/03/07 | 1,495 | 1,500 | 1,451 | 1,469 | -21 | -1.4% | 16,500 |
2018/03/06 | 1,489 | 1,509 | 1,481 | 1,490 | +39 | +2.7% | 17,600 |
2018/03/05 | 1,521 | 1,524 | 1,448 | 1,451 | -77 | -5% | 33,800 |
2018/03/02 | 1,527 | 1,546 | 1,512 | 1,528 | -35 | -2.2% | 27,800 |
2018/03/01 | 1,565 | 1,579 | 1,556 | 1,563 | -11 | -0.7% | 20,100 |
2018/02/28 | 1,545 | 1,585 | 1,544 | 1,574 | +25 | +1.6% | 20,400 |
2018/02/27 | 1,555 | 1,561 | 1,533 | 1,549 | +11 | +0.7% | 20,500 |
2018/02/26 | 1,556 | 1,558 | 1,536 | 1,538 | +2 | +0.1% | 14,200 |
2018/02/23 | 1,506 | 1,542 | 1,502 | 1,536 | +34 | +2.3% | 25,100 |
2018/02/22 | 1,511 | 1,511 | 1,497 | 1,502 | -9 | -0.6% | 27,900 |
2018/02/21 | 1,511 | 1,511 | 1,499 | 1,511 | +12 | +0.8% | 21,200 |
2018/02/20 | 1,504 | 1,514 | 1,492 | 1,499 | -4 | -0.3% | 22,100 |
2018/02/19 | 1,478 | 1,512 | 1,477 | 1,503 | +48 | +3.3% | 23,200 |
2018/02/16 | 1,451 | 1,472 | 1,444 | 1,455 | +7 | +0.5% | 27,900 |
2018/02/15 | 1,460 | 1,460 | 1,433 | 1,448 | +13 | +0.9% | 24,700 |
2018/02/14 | 1,451 | 1,460 | 1,411 | 1,435 | -26 | -1.8% | 48,600 |
2018/02/13 | 1,500 | 1,500 | 1,450 | 1,461 | -4 | -0.3% | 35,200 |
2018/02/09 | 1,432 | 1,465 | 1,422 | 1,465 | -55 | -3.6% | 52,200 |
2018/02/08 | 1,478 | 1,520 | 1,478 | 1,520 | +45 | +3.1% | 24,500 |
2018/02/07 | 1,549 | 1,549 | 1,471 | 1,475 | +7 | +0.5% | 61,500 |
2018/02/06 | 1,500 | 1,520 | 1,401 | 1,468 | -125 | -7.8% | 168,900 |
2018/02/05 | 1,610 | 1,619 | 1,590 | 1,593 | -66 | -4% | 100,200 |
2018/02/02 | 1,685 | 1,685 | 1,651 | 1,659 | -30 | -1.8% | 59,100 |
2018/02/01 | 1,682 | 1,699 | 1,666 | 1,689 | +33 | +2% | 45,800 |
2018/01/31 | 1,640 | 1,701 | 1,639 | 1,656 | -1 | -0.1% | 60,000 |
2018/01/30 | 1,690 | 1,690 | 1,638 | 1,657 | -34 | -2% | 121,900 |
2018/01/29 | 1,737 | 1,737 | 1,685 | 1,691 | -46 | -2.6% | 124,400 |
2018/01/26 | 1,759 | 1,769 | 1,735 | 1,737 | -18 | -1% | 79,300 |
2018/01/25 | 1,786 | 1,799 | 1,755 | 1,755 | -48 | -2.7% | 126,400 |
2018/01/24 | 1,762 | 1,820 | 1,761 | 1,803 | +36 | +2% | 159,600 |
2018/01/23 | 1,820 | 1,837 | 1,750 | 1,767 | -52 | -2.9% | 258,000 |
2018/01/22 | 1,973 | 1,980 | 1,802 | 1,819 | -47 | -2.5% | 752,900 |
2018/01/19 | 1,776 | 1,871 | 1,776 | 1,866 | +91 | +5.1% | 363,700 |
2018/01/18 | 1,788 | 1,798 | 1,761 | 1,775 | +4 | +0.2% | 99,200 |
2018/01/17 | 1,743 | 1,785 | 1,729 | 1,771 | +31 | +1.8% | 99,200 |
2018/01/16 | 1,782 | 1,792 | 1,731 | 1,740 | -32 | -1.8% | 113,000 |
2018/01/15 | 1,750 | 1,776 | 1,743 | 1,772 | +52 | +3% | 145,300 |
2018/01/12 | 1,683 | 1,728 | 1,682 | 1,720 | +47 | +2.8% | 97,600 |
2018/01/11 | 1,681 | 1,688 | 1,661 | 1,673 | -15 | -0.9% | 49,900 |
2018/01/10 | 1,695 | 1,703 | 1,682 | 1,688 | -10 | -0.6% | 38,500 |
2018/01/09 | 1,692 | 1,705 | 1,672 | 1,698 | +29 | +1.7% | 97,900 |
2018/01/05 | 1,651 | 1,670 | 1,646 | 1,669 | +16 | +1% | 36,300 |
2018/01/04 | 1,636 | 1,654 | 1,636 | 1,653 | +20 | +1.2% | 57,800 |
2017/12/29 | 1,637 | 1,644 | 1,620 | 1,633 | ±0 | ±0% | 30,600 |
2017/12/28 | 1,640 | 1,654 | 1,625 | 1,633 | -5 | -0.3% | 42,400 |
1801~
1850
件表示中 / 3751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 | 89,200円 | -4.7% | +89.3% | 3.36% | 8.27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 |
日金属 | 73,200円 | +4.1% | - | 0.00% | 9.80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 |
鋳鉄管 | 140,000円 | +0.4% | +49.8% | 1.79% | 22.49倍 | 0.49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 | 114,800円 | -2.6% | -53.2% | 3.05% | 11.08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 | 51,000円 | +10.5% | -6.2% | 3.92% | 7.51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