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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 105 | 107 | 105 | 106 | +1 | +1% | 33,000 |
| 2017/04/26 | 104 | 105 | 104 | 105 | +2 | +1.9% | 66,000 |
| 2017/04/25 | 103 | 104 | 103 | 103 | -1 | -1% | 85,000 |
| 2017/04/24 | 105 | 105 | 103 | 104 | ±0 | ±0% | 83,000 |
| 2017/04/21 | 106 | 107 | 103 | 104 | ±0 | ±0% | 338,000 |
| 2017/04/20 | 103 | 105 | 103 | 104 | +2 | +2% | 184,000 |
| 2017/04/19 | 103 | 103 | 101 | 102 | -1 | -1% | 105,000 |
| 2017/04/18 | 103 | 103 | 102 | 103 | +1 | +1% | 64,000 |
| 2017/04/17 | 101 | 102 | 101 | 102 | +1 | +1% | 76,000 |
| 2017/04/14 | 101 | 101 | 100 | 101 | ±0 | ±0% | 29,000 |
| 2017/04/13 | 101 | 102 | 100 | 101 | ±0 | ±0% | 111,000 |
| 2017/04/12 | 102 | 103 | 101 | 101 | -3 | -2.9% | 33,000 |
| 2017/04/11 | 103 | 104 | 103 | 104 | +1 | +1% | 39,000 |
| 2017/04/10 | 104 | 104 | 103 | 103 | ±0 | ±0% | 49,000 |
| 2017/04/07 | 102 | 105 | 101 | 103 | +2 | +2% | 166,000 |
| 2017/04/06 | 102 | 102 | 100 | 101 | -2 | -1.9% | 137,000 |
| 2017/04/05 | 106 | 106 | 101 | 103 | -1 | -1% | 209,000 |
| 2017/04/04 | 107 | 108 | 103 | 104 | -4 | -3.7% | 356,000 |
| 2017/04/03 | 108 | 109 | 107 | 108 | -1 | -0.9% | 65,000 |
| 2017/03/31 | 110 | 112 | 108 | 109 | -1 | -0.9% | 450,000 |
| 2017/03/30 | 107 | 138 | 107 | 110 | +3 | +2.8% | 5,737,000 |
| 2017/03/29 | 107 | 107 | 105 | 107 | -1 | -0.9% | 61,000 |
| 2017/03/28 | 107 | 108 | 107 | 108 | +1 | +0.9% | 14,000 |
| 2017/03/27 | 108 | 108 | 107 | 107 | -1 | -0.9% | 40,000 |
| 2017/03/24 | 107 | 108 | 107 | 108 | +1 | +0.9% | 35,000 |
| 2017/03/23 | 106 | 107 | 106 | 107 | ±0 | ±0% | 69,000 |
| 2017/03/22 | 107 | 107 | 106 | 107 | -1 | -0.9% | 71,000 |
| 2017/03/21 | 109 | 109 | 108 | 108 | -1 | -0.9% | 104,000 |
| 2017/03/17 | 109 | 109 | 109 | 109 | ±0 | ±0% | 31,000 |
| 2017/03/16 | 109 | 110 | 109 | 109 | ±0 | ±0% | 16,000 |
| 2017/03/15 | 110 | 110 | 109 | 109 | -1 | -0.9% | 99,000 |
| 2017/03/14 | 110 | 111 | 110 | 110 | +1 | +0.9% | 37,000 |
| 2017/03/13 | 111 | 111 | 108 | 109 | -3 | -2.7% | 149,000 |
| 2017/03/10 | 112 | 112 | 111 | 112 | ±0 | ±0% | 26,000 |
| 2017/03/09 | 112 | 112 | 111 | 112 | ±0 | ±0% | 78,000 |
| 2017/03/08 | 111 | 112 | 111 | 112 | +1 | +0.9% | 76,000 |
| 2017/03/07 | 110 | 111 | 110 | 111 | ±0 | ±0% | 112,000 |
| 2017/03/06 | 111 | 111 | 110 | 111 | -1 | -0.9% | 23,000 |
| 2017/03/03 | 111 | 112 | 111 | 112 | ±0 | ±0% | 110,000 |
| 2017/03/02 | 111 | 113 | 111 | 112 | +2 | +1.8% | 295,000 |
| 2017/03/01 | 109 | 110 | 109 | 110 | ±0 | ±0% | 38,000 |
| 2017/02/28 | 110 | 110 | 109 | 110 | ±0 | ±0% | 68,000 |
| 2017/02/27 | 109 | 110 | 109 | 110 | ±0 | ±0% | 69,000 |
| 2017/02/24 | 110 | 110 | 109 | 110 | ±0 | ±0% | 37,000 |
| 2017/02/23 | 111 | 111 | 110 | 110 | -1 | -0.9% | 53,000 |
| 2017/02/22 | 111 | 112 | 110 | 111 | ±0 | ±0% | 70,000 |
| 2017/02/21 | 112 | 112 | 111 | 111 | -1 | -0.9% | 48,000 |
| 2017/02/20 | 111 | 112 | 111 | 112 | ±0 | ±0% | 34,000 |
| 2017/02/17 | 112 | 113 | 111 | 112 | ±0 | ±0% | 127,000 |
| 2017/02/16 | 111 | 113 | 111 | 112 | +2 | +1.8% | 133,000 |
1951～
2000
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
