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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 133 | 139 | 132 | 137 | +1 | +0.7% | 2,585,000 |
| 2017/07/10 | 135 | 156 | 131 | 136 | +9 | +7.1% | 17,597,000 |
| 2017/07/07 | 118 | 129 | 115 | 127 | +8 | +6.7% | 6,797,000 |
| 2017/07/06 | 115 | 119 | 112 | 119 | +6 | +5.3% | 914,000 |
| 2017/07/05 | 112 | 114 | 112 | 113 | +1 | +0.9% | 156,000 |
| 2017/07/04 | 115 | 115 | 112 | 112 | -4 | -3.4% | 518,000 |
| 2017/07/03 | 113 | 116 | 111 | 116 | +4 | +3.6% | 409,000 |
| 2017/06/30 | 113 | 113 | 111 | 112 | -2 | -1.8% | 203,000 |
| 2017/06/29 | 113 | 115 | 111 | 114 | +1 | +0.9% | 572,000 |
| 2017/06/28 | 110 | 114 | 110 | 113 | +3 | +2.7% | 950,000 |
| 2017/06/27 | 109 | 110 | 109 | 110 | +1 | +0.9% | 55,000 |
| 2017/06/26 | 108 | 110 | 108 | 109 | +1 | +0.9% | 40,000 |
| 2017/06/23 | 109 | 110 | 108 | 108 | ±0 | ±0% | 71,000 |
| 2017/06/22 | 109 | 109 | 108 | 108 | -1 | -0.9% | 76,000 |
| 2017/06/21 | 109 | 110 | 109 | 109 | ±0 | ±0% | 47,000 |
| 2017/06/20 | 110 | 110 | 109 | 109 | -1 | -0.9% | 74,000 |
| 2017/06/19 | 110 | 110 | 109 | 110 | +1 | +0.9% | 30,000 |
| 2017/06/16 | 108 | 110 | 108 | 109 | +2 | +1.9% | 46,000 |
| 2017/06/15 | 108 | 110 | 107 | 107 | -1 | -0.9% | 103,000 |
| 2017/06/14 | 108 | 112 | 107 | 108 | +1 | +0.9% | 485,000 |
| 2017/06/13 | 106 | 107 | 106 | 107 | ±0 | ±0% | 39,000 |
| 2017/06/12 | 108 | 108 | 107 | 107 | +1 | +0.9% | 47,000 |
| 2017/06/09 | 107 | 108 | 106 | 106 | -1 | -0.9% | 30,000 |
| 2017/06/08 | 107 | 108 | 107 | 107 | ±0 | ±0% | 57,000 |
| 2017/06/07 | 106 | 107 | 106 | 107 | +1 | +0.9% | 37,000 |
| 2017/06/06 | 108 | 108 | 106 | 106 | -1 | -0.9% | 131,000 |
| 2017/06/05 | 108 | 109 | 107 | 107 | -1 | -0.9% | 58,000 |
| 2017/06/02 | 107 | 108 | 106 | 108 | +1 | +0.9% | 95,000 |
| 2017/06/01 | 107 | 107 | 106 | 107 | +1 | +0.9% | 64,000 |
| 2017/05/31 | 108 | 108 | 106 | 106 | -2 | -1.9% | 25,000 |
| 2017/05/30 | 107 | 108 | 106 | 108 | +1 | +0.9% | 25,000 |
| 2017/05/29 | 108 | 108 | 107 | 107 | ±0 | ±0% | 34,000 |
| 2017/05/26 | 108 | 108 | 107 | 107 | -1 | -0.9% | 45,000 |
| 2017/05/25 | 108 | 109 | 108 | 108 | -1 | -0.9% | 23,000 |
| 2017/05/24 | 107 | 109 | 107 | 109 | +3 | +2.8% | 108,000 |
| 2017/05/23 | 108 | 108 | 106 | 106 | -2 | -1.9% | 167,000 |
| 2017/05/22 | 106 | 109 | 106 | 108 | +2 | +1.9% | 82,000 |
| 2017/05/19 | 105 | 108 | 105 | 106 | +1 | +1% | 120,000 |
| 2017/05/18 | 105 | 106 | 104 | 105 | -1 | -0.9% | 143,000 |
| 2017/05/17 | 107 | 107 | 106 | 106 | -2 | -1.9% | 18,000 |
| 2017/05/16 | 108 | 108 | 106 | 108 | ±0 | ±0% | 34,000 |
| 2017/05/15 | 109 | 109 | 107 | 108 | -1 | -0.9% | 112,000 |
| 2017/05/12 | 110 | 110 | 108 | 109 | ±0 | ±0% | 73,000 |
| 2017/05/11 | 109 | 112 | 109 | 109 | -1 | -0.9% | 580,000 |
| 2017/05/10 | 106 | 110 | 106 | 110 | +3 | +2.8% | 387,000 |
| 2017/05/09 | 107 | 107 | 106 | 107 | -1 | -0.9% | 141,000 |
| 2017/05/08 | 106 | 108 | 105 | 108 | +3 | +2.9% | 99,000 |
| 2017/05/02 | 105 | 106 | 105 | 105 | ±0 | ±0% | 21,000 |
| 2017/05/01 | 105 | 106 | 104 | 105 | -1 | -0.9% | 99,000 |
| 2017/04/28 | 106 | 107 | 106 | 106 | ±0 | ±0% | 31,000 |
1901～
1950
件表示中 / 3686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 | 79,600円 | -18.7% | -67.9% | 3.77% | 14.22倍 | 0.33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 |
| 虹 技 | 125,100円 | +1.5% | +51.3% | 4.80% | 5.60倍 | 0.30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 |
| 鋳鉄管 | 125,200円 | -3.9% | -77.7% | 2.00% | - | 0.44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 |
| サンユウ | 46,800円 | +2.0% | +4.1% | 4.27% | 7.07倍 | 0.30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 |
| 高砂鉄 | 91,100円 | +15.6% | +39.2% | 4.39% | 7.60倍 | 0.61倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
市場注目の銘柄
チャート関連のコラム
