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 |
---|---|---|---|---|---|---|---|
2018/02/20 | 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 |
2017/12/27 | 1,615 | 1,638 | 1,612 | 1,638 | +27 | +1.7% | 36,000 |
2017/12/26 | 1,620 | 1,640 | 1,610 | 1,611 | -18 | -1.1% | 60,100 |
2017/12/25 | 1,643 | 1,643 | 1,622 | 1,629 | +12 | +0.7% | 64,000 |
2017/12/22 | 1,606 | 1,625 | 1,602 | 1,617 | +11 | +0.7% | 43,200 |
2017/12/21 | 1,611 | 1,623 | 1,596 | 1,606 | +4 | +0.2% | 31,800 |
2017/12/20 | 1,602 | 1,630 | 1,585 | 1,602 | ±0 | ±0% | 79,600 |
2017/12/19 | 1,625 | 1,634 | 1,585 | 1,602 | -22 | -1.4% | 67,600 |
2017/12/18 | 1,668 | 1,668 | 1,617 | 1,624 | -21 | -1.3% | 94,000 |
2017/12/15 | 1,640 | 1,667 | 1,597 | 1,645 | +62 | +3.9% | 257,400 |
2017/12/14 | 1,522 | 1,597 | 1,519 | 1,583 | +61 | +4% | 98,700 |
2017/12/13 | 1,533 | 1,533 | 1,521 | 1,522 | -5 | -0.3% | 6,000 |
2017/12/12 | 1,533 | 1,535 | 1,526 | 1,527 | ±0 | ±0% | 8,300 |
2017/12/11 | 1,529 | 1,543 | 1,525 | 1,527 | ±0 | ±0% | 14,500 |
2017/12/08 | 1,519 | 1,529 | 1,519 | 1,527 | +5 | +0.3% | 12,000 |
2017/12/07 | 1,525 | 1,538 | 1,508 | 1,522 | -4 | -0.3% | 21,700 |
2017/12/06 | 1,548 | 1,555 | 1,520 | 1,526 | -18 | -1.2% | 18,800 |
1801~
1850
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 | 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 |
鋳鉄管 | 144,600円 | +0.4% | +49.8% | 1.73% | 23.23倍 | 0.50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 | 135,700円 | +8.7% | +0.4% | 2.36% | 8.01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 | 112,200円 | -2.6% | -53.2% | 3.12% | 10.79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 | 50,500円 | +10.5% | -6.2% | 3.96% | 7.45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