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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/05 | 1,562 | 1,562 | 1,527 | 1,544 | -8 | -0.5% | 20,900 |
| 2017/12/04 | 1,570 | 1,570 | 1,547 | 1,552 | -10 | -0.6% | 29,100 |
| 2017/12/01 | 1,570 | 1,587 | 1,540 | 1,562 | +35 | +2.3% | 83,000 |
| 2017/11/30 | 1,529 | 1,529 | 1,518 | 1,527 | +4 | +0.3% | 7,500 |
| 2017/11/29 | 1,506 | 1,526 | 1,501 | 1,523 | +17 | +1.1% | 14,900 |
| 2017/11/28 | 1,520 | 1,520 | 1,503 | 1,506 | -17 | -1.1% | 11,800 |
| 2017/11/27 | 1,513 | 1,537 | 1,510 | 1,523 | +10 | +0.7% | 21,600 |
| 2017/11/24 | 1,515 | 1,523 | 1,511 | 1,513 | -5 | -0.3% | 11,400 |
| 2017/11/22 | 1,516 | 1,528 | 1,512 | 1,518 | +2 | +0.1% | 17,500 |
| 2017/11/21 | 1,525 | 1,525 | 1,508 | 1,516 | -6 | -0.4% | 7,700 |
| 2017/11/20 | 1,505 | 1,531 | 1,485 | 1,522 | +24 | +1.6% | 12,400 |
| 2017/11/17 | 1,515 | 1,515 | 1,498 | 1,498 | -3 | -0.2% | 12,600 |
| 2017/11/16 | 1,447 | 1,510 | 1,439 | 1,501 | +25 | +1.7% | 20,900 |
| 2017/11/15 | 1,520 | 1,520 | 1,473 | 1,476 | -50 | -3.3% | 41,400 |
| 2017/11/14 | 1,544 | 1,544 | 1,525 | 1,526 | -18 | -1.2% | 21,600 |
| 2017/11/13 | 1,560 | 1,560 | 1,544 | 1,544 | -16 | -1% | 16,900 |
| 2017/11/10 | 1,550 | 1,573 | 1,550 | 1,560 | -6 | -0.4% | 15,000 |
1851～
1900
件表示中 / 3768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 | 88,000円 | - | - | 3.41% | 8.16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 | 127,500円 | - | - | 0.63% | 49.15倍 | 0.28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 |
| イボキン | 133,500円 | - | - | 2.40% | 7.88倍 | 0.94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 | 121,600円 | - | - | 2.88% | 11.74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 |
| サンユウ | 55,800円 | - | - | 3.58% | 8.22倍 | 0.34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
