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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 96 | 96 | 95 | 96 | ±0 | ±0% | 37,000 |
| 2016/07/04 | 96 | 96 | 96 | 96 | -1 | -1% | 28,000 |
| 2016/07/01 | 97 | 97 | 96 | 97 | +1 | +1% | 20,000 |
| 2016/06/30 | 97 | 98 | 95 | 96 | ±0 | ±0% | 97,000 |
| 2016/06/29 | 96 | 97 | 96 | 96 | +1 | +1.1% | 46,000 |
| 2016/06/28 | 92 | 95 | 92 | 95 | ±0 | ±0% | 46,000 |
| 2016/06/27 | 94 | 96 | 94 | 95 | ±0 | ±0% | 60,000 |
| 2016/06/24 | 101 | 101 | 91 | 95 | -5 | -5% | 156,000 |
| 2016/06/23 | 101 | 101 | 100 | 100 | ±0 | ±0% | 2,000 |
| 2016/06/22 | 102 | 102 | 99 | 100 | ±0 | ±0% | 82,000 |
| 2016/06/21 | 99 | 100 | 99 | 100 | +1 | +1% | 57,000 |
| 2016/06/20 | 96 | 99 | 96 | 99 | +2 | +2.1% | 58,000 |
| 2016/06/17 | 97 | 98 | 96 | 97 | ±0 | ±0% | 65,000 |
| 2016/06/16 | 102 | 102 | 95 | 97 | -4 | -4% | 137,000 |
| 2016/06/15 | 96 | 107 | 96 | 101 | +5 | +5.2% | 236,000 |
| 2016/06/14 | 98 | 99 | 96 | 96 | -4 | -4% | 71,000 |
| 2016/06/13 | 103 | 104 | 100 | 100 | -3 | -2.9% | 93,000 |
| 2016/06/10 | 102 | 103 | 101 | 103 | +1 | +1% | 27,000 |
| 2016/06/09 | 102 | 102 | 101 | 102 | -1 | -1% | 54,000 |
| 2016/06/08 | 104 | 104 | 102 | 103 | +1 | +1% | 35,000 |
| 2016/06/07 | 103 | 103 | 102 | 102 | ±0 | ±0% | 37,000 |
| 2016/06/06 | 103 | 104 | 102 | 102 | -2 | -1.9% | 42,000 |
| 2016/06/03 | 104 | 105 | 103 | 104 | ±0 | ±0% | 126,000 |
| 2016/06/02 | 105 | 105 | 103 | 104 | -1 | -1% | 59,000 |
| 2016/06/01 | 105 | 105 | 105 | 105 | ±0 | ±0% | 56,000 |
| 2016/05/31 | 106 | 106 | 105 | 105 | -1 | -0.9% | 35,000 |
| 2016/05/30 | 106 | 106 | 104 | 106 | +3 | +2.9% | 109,000 |
| 2016/05/27 | 104 | 104 | 103 | 103 | ±0 | ±0% | 25,000 |
| 2016/05/26 | 105 | 105 | 103 | 103 | -3 | -2.8% | 91,000 |
| 2016/05/25 | 106 | 108 | 105 | 106 | ±0 | ±0% | 49,000 |
| 2016/05/24 | 108 | 109 | 106 | 106 | -4 | -3.6% | 75,000 |
| 2016/05/23 | 105 | 110 | 105 | 110 | +6 | +5.8% | 254,000 |
| 2016/05/20 | 103 | 105 | 102 | 104 | ±0 | ±0% | 31,000 |
| 2016/05/19 | 103 | 104 | 102 | 104 | +1 | +1% | 75,000 |
| 2016/05/18 | 102 | 104 | 102 | 103 | +1 | +1% | 29,000 |
| 2016/05/17 | 102 | 102 | 101 | 102 | -1 | -1% | 49,000 |
| 2016/05/16 | 104 | 105 | 103 | 103 | -1 | -1% | 34,000 |
| 2016/05/13 | 103 | 104 | 103 | 104 | ±0 | ±0% | 23,000 |
| 2016/05/12 | 104 | 104 | 102 | 104 | -1 | -1% | 83,000 |
| 2016/05/11 | 105 | 105 | 104 | 105 | +1 | +1% | 28,000 |
| 2016/05/10 | 104 | 105 | 103 | 104 | -1 | -1% | 38,000 |
| 2016/05/09 | 106 | 107 | 103 | 105 | ±0 | ±0% | 90,000 |
| 2016/05/06 | 105 | 106 | 104 | 105 | +1 | +1% | 43,000 |
| 2016/05/02 | 106 | 106 | 104 | 104 | -6 | -5.5% | 94,000 |
| 2016/04/28 | 110 | 111 | 109 | 110 | -1 | -0.9% | 110,000 |
| 2016/04/27 | 110 | 113 | 110 | 111 | -1 | -0.9% | 137,000 |
| 2016/04/26 | 112 | 112 | 111 | 112 | -1 | -0.9% | 125,000 |
| 2016/04/25 | 112 | 113 | 110 | 113 | +1 | +0.9% | 231,000 |
| 2016/04/22 | 114 | 115 | 111 | 112 | ±0 | ±0% | 488,000 |
| 2016/04/21 | 117 | 123 | 111 | 112 | +7 | +6.7% | 3,430,000 |
2151～
2200
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
