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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/09 | 1,575 | 1,575 | 1,550 | 1,566 | ±0 | ±0% | 35,500 |
| 2017/11/08 | 1,550 | 1,579 | 1,541 | 1,566 | +17 | +1.1% | 60,800 |
| 2017/11/07 | 1,531 | 1,555 | 1,530 | 1,549 | +13 | +0.8% | 25,600 |
| 2017/11/06 | 1,550 | 1,550 | 1,528 | 1,536 | -19 | -1.2% | 33,100 |
| 2017/11/02 | 1,568 | 1,579 | 1,541 | 1,555 | -5 | -0.3% | 56,300 |
| 2017/11/01 | 1,556 | 1,608 | 1,548 | 1,560 | +8 | +0.5% | 221,300 |
| 2017/10/31 | 1,553 | 1,556 | 1,536 | 1,552 | -5 | -0.3% | 28,800 |
| 2017/10/30 | 1,555 | 1,561 | 1,543 | 1,557 | +12 | +0.8% | 29,700 |
| 2017/10/27 | 1,550 | 1,550 | 1,533 | 1,545 | +2 | +0.1% | 35,800 |
| 2017/10/26 | 1,550 | 1,570 | 1,535 | 1,543 | +28 | +1.8% | 80,500 |
| 2017/10/25 | 1,562 | 1,610 | 1,511 | 1,515 | +4 | +0.3% | 215,100 |
| 2017/10/24 | 1,528 | 1,528 | 1,511 | 1,511 | -28 | -1.8% | 53,000 |
| 2017/10/23 | 1,531 | 1,549 | 1,511 | 1,539 | -72 | -4.5% | 127,100 |
| 2017/10/20 | 1,570 | 1,614 | 1,530 | 1,611 | +53 | +3.4% | 108,200 |
| 2017/10/19 | 1,515 | 1,690 | 1,511 | 1,558 | +49 | +3.2% | 225,500 |
| 2017/10/18 | 1,499 | 1,509 | 1,488 | 1,509 | +15 | +1% | 20,000 |
| 2017/10/17 | 1,499 | 1,510 | 1,493 | 1,494 | -6 | -0.4% | 21,300 |
| 2017/10/16 | 1,513 | 1,513 | 1,487 | 1,500 | +6 | +0.4% | 31,100 |
| 2017/10/13 | 1,512 | 1,512 | 1,494 | 1,494 | -18 | -1.2% | 36,500 |
| 2017/10/12 | 1,508 | 1,520 | 1,506 | 1,512 | +9 | +0.6% | 19,000 |
| 2017/10/11 | 1,519 | 1,530 | 1,501 | 1,503 | -16 | -1.1% | 28,700 |
| 2017/10/10 | 1,509 | 1,531 | 1,502 | 1,519 | +24 | +1.6% | 30,900 |
| 2017/10/06 | 1,511 | 1,511 | 1,494 | 1,495 | -15 | -1% | 17,600 |
| 2017/10/05 | 1,501 | 1,513 | 1,501 | 1,510 | +5 | +0.3% | 22,800 |
| 2017/10/04 | 1,532 | 1,532 | 1,499 | 1,505 | -29 | -1.9% | 34,800 |
| 2017/10/03 | 1,559 | 1,565 | 1,528 | 1,534 | -6 | -0.4% | 40,600 |
| 2017/10/02 | 1,489 | 1,540 | 1,484 | 1,540 | +40 | +2.7% | 62,100 |
| 2017/09/29 | 1,517 | 1,517 | 1,483 | 1,500 | -32 | -2.1% | 70,600 |
| 2017/09/28 | 1,555 | 1,575 | 1,522 | 1,532 | -10 | -0.6% | 57,200 |
| 2017/09/27 | 1,597 | 1,610 | 1,490 | 1,542 | +1,381 | +857.8% | 87,700 |
| 2017/09/26 | 163 | 163 | 160 | 161 | -2 | -1.2% | 740,000 |
| 2017/09/25 | 165 | 166 | 163 | 163 | -2 | -1.2% | 589,000 |
| 2017/09/22 | 164 | 167 | 162 | 165 | -3 | -1.8% | 968,000 |
1851～
1900
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
