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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 99 | 99 | 98 | 99 | -1 | -1% | 10,000 |
| 2016/09/14 | 100 | 100 | 99 | 100 | ±0 | ±0% | 18,000 |
| 2016/09/13 | 100 | 101 | 100 | 100 | ±0 | ±0% | 6,000 |
| 2016/09/12 | 100 | 101 | 99 | 100 | -1 | -1% | 48,000 |
| 2016/09/09 | 100 | 101 | 100 | 101 | +1 | +1% | 51,000 |
| 2016/09/08 | 100 | 101 | 100 | 100 | ±0 | ±0% | 16,000 |
| 2016/09/07 | 99 | 100 | 99 | 100 | ±0 | ±0% | 26,000 |
| 2016/09/06 | 99 | 100 | 99 | 100 | +1 | +1% | 24,000 |
| 2016/09/05 | 99 | 100 | 99 | 99 | +1 | +1% | 35,000 |
| 2016/09/02 | 100 | 100 | 98 | 98 | -2 | -2% | 55,000 |
| 2016/09/01 | 99 | 100 | 98 | 100 | +1 | +1% | 83,000 |
| 2016/08/31 | 98 | 99 | 97 | 99 | ±0 | ±0% | 31,000 |
| 2016/08/30 | 98 | 99 | 98 | 99 | +2 | +2.1% | 20,000 |
| 2016/08/29 | 96 | 97 | 96 | 97 | +1 | +1% | 22,000 |
| 2016/08/26 | 97 | 97 | 95 | 96 | -1 | -1% | 21,000 |
| 2016/08/25 | 96 | 97 | 95 | 97 | ±0 | ±0% | 37,000 |
| 2016/08/24 | 97 | 98 | 96 | 97 | ±0 | ±0% | 25,000 |
| 2016/08/23 | 97 | 97 | 97 | 97 | ±0 | ±0% | 36,000 |
| 2016/08/22 | 97 | 97 | 96 | 97 | ±0 | ±0% | 32,000 |
| 2016/08/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 59,000 |
| 2016/08/18 | 98 | 98 | 97 | 97 | -2 | -2% | 77,000 |
| 2016/08/17 | 99 | 99 | 98 | 99 | ±0 | ±0% | 22,000 |
| 2016/08/16 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,000 |
| 2016/08/15 | 99 | 100 | 98 | 99 | ±0 | ±0% | 21,000 |
| 2016/08/12 | 99 | 100 | 99 | 99 | ±0 | ±0% | 43,000 |
| 2016/08/10 | 100 | 100 | 99 | 99 | -1 | -1% | 29,000 |
| 2016/08/09 | 100 | 100 | 99 | 100 | ±0 | ±0% | 14,000 |
| 2016/08/08 | 100 | 101 | 98 | 100 | ±0 | ±0% | 78,000 |
| 2016/08/05 | 99 | 100 | 98 | 100 | +2 | +2% | 75,000 |
| 2016/08/04 | 98 | 99 | 97 | 98 | -1 | -1% | 72,000 |
| 2016/08/03 | 100 | 100 | 98 | 99 | -2 | -2% | 80,000 |
| 2016/08/02 | 101 | 101 | 101 | 101 | ±0 | ±0% | 4,000 |
| 2016/08/01 | 101 | 101 | 100 | 101 | ±0 | ±0% | 40,000 |
| 2016/07/29 | 101 | 101 | 99 | 101 | +1 | +1% | 46,000 |
| 2016/07/28 | 101 | 101 | 100 | 100 | -2 | -2% | 43,000 |
| 2016/07/27 | 100 | 102 | 100 | 102 | +1 | +1% | 128,000 |
| 2016/07/26 | 102 | 103 | 100 | 101 | -2 | -1.9% | 48,000 |
| 2016/07/25 | 101 | 104 | 100 | 103 | +3 | +3% | 76,000 |
| 2016/07/22 | 100 | 101 | 99 | 100 | ±0 | ±0% | 38,000 |
| 2016/07/21 | 99 | 102 | 99 | 100 | -7 | -6.5% | 389,000 |
| 2016/07/20 | 105 | 109 | 104 | 107 | +2 | +1.9% | 406,000 |
| 2016/07/19 | 102 | 106 | 102 | 105 | +4 | +4% | 231,000 |
| 2016/07/15 | 98 | 101 | 98 | 101 | +4 | +4.1% | 109,000 |
| 2016/07/14 | 99 | 99 | 95 | 97 | -1 | -1% | 93,000 |
| 2016/07/13 | 98 | 99 | 97 | 98 | +1 | +1% | 49,000 |
| 2016/07/12 | 97 | 98 | 96 | 97 | +2 | +2.1% | 43,000 |
| 2016/07/11 | 95 | 96 | 94 | 95 | +2 | +2.2% | 96,000 |
| 2016/07/08 | 94 | 95 | 93 | 93 | -2 | -2.1% | 24,000 |
| 2016/07/07 | 93 | 95 | 93 | 95 | +2 | +2.2% | 31,000 |
| 2016/07/06 | 95 | 95 | 92 | 93 | -3 | -3.1% | 85,000 |
2101～
2150
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 | 78,600円 | -18.7% | -67.9% | 3.82% | 14.04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 | 124,900円 | +1.5% | +51.3% | 4.80% | 5.59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 | 125,000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 | 46,600円 | +2.0% | +4.1% | 4.29% | 7.04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 | 90,500円 | +15.6% | +39.2% | 4.42% | 7.55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
