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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 88 | 90 | 88 | 89 | -1 | -1.1% | 75,000 |
| 2016/02/05 | 91 | 91 | 89 | 90 | -2 | -2.2% | 107,000 |
| 2016/02/04 | 92 | 92 | 91 | 92 | ±0 | ±0% | 58,000 |
| 2016/02/03 | 93 | 93 | 91 | 92 | -2 | -2.1% | 49,000 |
| 2016/02/02 | 95 | 95 | 93 | 94 | -1 | -1.1% | 46,000 |
| 2016/02/01 | 93 | 96 | 92 | 95 | +4 | +4.4% | 125,000 |
| 2016/01/29 | 89 | 91 | 89 | 91 | +1 | +1.1% | 51,000 |
| 2016/01/28 | 91 | 91 | 90 | 90 | -1 | -1.1% | 100,000 |
| 2016/01/27 | 91 | 93 | 91 | 91 | +1 | +1.1% | 59,000 |
| 2016/01/26 | 92 | 92 | 90 | 90 | -4 | -4.3% | 199,000 |
| 2016/01/25 | 94 | 95 | 93 | 94 | +1 | +1.1% | 116,000 |
| 2016/01/22 | 91 | 94 | 90 | 93 | +3 | +3.3% | 150,000 |
| 2016/01/21 | 90 | 93 | 89 | 90 | ±0 | ±0% | 207,000 |
| 2016/01/20 | 90 | 91 | 89 | 90 | -2 | -2.2% | 166,000 |
| 2016/01/19 | 91 | 92 | 91 | 92 | ±0 | ±0% | 100,000 |
| 2016/01/18 | 90 | 92 | 89 | 92 | -2 | -2.1% | 149,000 |
| 2016/01/15 | 96 | 96 | 94 | 94 | -1 | -1.1% | 92,000 |
| 2016/01/14 | 95 | 96 | 93 | 95 | -2 | -2.1% | 201,000 |
| 2016/01/13 | 97 | 97 | 96 | 97 | +1 | +1% | 131,000 |
| 2016/01/12 | 98 | 98 | 95 | 96 | -2 | -2% | 185,000 |
| 2016/01/08 | 98 | 100 | 98 | 98 | -1 | -1% | 196,000 |
| 2016/01/07 | 101 | 101 | 98 | 99 | -2 | -2% | 132,000 |
| 2016/01/06 | 103 | 103 | 101 | 101 | -2 | -1.9% | 52,000 |
| 2016/01/05 | 102 | 103 | 102 | 103 | +1 | +1% | 26,000 |
| 2016/01/04 | 103 | 104 | 102 | 102 | -1 | -1% | 113,000 |
| 2015/12/30 | 103 | 104 | 103 | 103 | ±0 | ±0% | 42,000 |
| 2015/12/29 | 102 | 103 | 102 | 103 | +2 | +2% | 81,000 |
| 2015/12/28 | 99 | 103 | 99 | 101 | +2 | +2% | 186,000 |
| 2015/12/25 | 100 | 100 | 97 | 99 | -2 | -2% | 373,000 |
| 2015/12/24 | 102 | 103 | 100 | 101 | -3 | -2.9% | 416,000 |
| 2015/12/22 | 104 | 105 | 103 | 104 | ±0 | ±0% | 259,000 |
| 2015/12/21 | 104 | 105 | 102 | 104 | -2 | -1.9% | 341,000 |
| 2015/12/18 | 108 | 108 | 106 | 106 | -2 | -1.9% | 161,000 |
| 2015/12/17 | 108 | 109 | 107 | 108 | ±0 | ±0% | 97,000 |
| 2015/12/16 | 107 | 108 | 107 | 108 | +1 | +0.9% | 251,000 |
| 2015/12/15 | 109 | 110 | 106 | 107 | -2 | -1.8% | 245,000 |
| 2015/12/14 | 111 | 111 | 108 | 109 | -3 | -2.7% | 282,000 |
| 2015/12/11 | 112 | 113 | 112 | 112 | ±0 | ±0% | 92,000 |
| 2015/12/10 | 112 | 113 | 111 | 112 | ±0 | ±0% | 150,000 |
| 2015/12/09 | 113 | 113 | 112 | 112 | -1 | -0.9% | 276,000 |
| 2015/12/08 | 114 | 115 | 113 | 113 | -2 | -1.7% | 177,000 |
| 2015/12/07 | 114 | 115 | 113 | 115 | +1 | +0.9% | 150,000 |
| 2015/12/04 | 113 | 114 | 112 | 114 | ±0 | ±0% | 68,000 |
| 2015/12/03 | 113 | 114 | 113 | 114 | +1 | +0.9% | 36,000 |
| 2015/12/02 | 113 | 114 | 113 | 113 | -1 | -0.9% | 93,000 |
| 2015/12/01 | 113 | 114 | 113 | 114 | +1 | +0.9% | 34,000 |
| 2015/11/30 | 114 | 114 | 113 | 113 | -1 | -0.9% | 32,000 |
| 2015/11/27 | 113 | 114 | 113 | 114 | +1 | +0.9% | 112,000 |
| 2015/11/26 | 112 | 113 | 112 | 113 | +1 | +0.9% | 239,000 |
| 2015/11/25 | 113 | 113 | 112 | 112 | -1 | -0.9% | 110,000 |
2251～
2300
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
