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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 101 | 101 | 100 | 100 | -1 | -1% | 52,000 |
| 2016/03/23 | 101 | 102 | 101 | 101 | -1 | -1% | 28,000 |
| 2016/03/22 | 101 | 102 | 101 | 102 | +1 | +1% | 29,000 |
| 2016/03/18 | 100 | 101 | 99 | 101 | ±0 | ±0% | 19,000 |
| 2016/03/17 | 101 | 103 | 100 | 101 | ±0 | ±0% | 68,000 |
| 2016/03/16 | 100 | 102 | 99 | 101 | +1 | +1% | 84,000 |
| 2016/03/15 | 98 | 100 | 98 | 100 | +1 | +1% | 91,000 |
| 2016/03/14 | 99 | 102 | 99 | 99 | +1 | +1% | 115,000 |
| 2016/03/11 | 97 | 99 | 96 | 98 | ±0 | ±0% | 38,000 |
| 2016/03/10 | 97 | 98 | 97 | 98 | +1 | +1% | 24,000 |
| 2016/03/09 | 98 | 98 | 95 | 97 | -1 | -1% | 96,000 |
| 2016/03/08 | 99 | 99 | 96 | 98 | -1 | -1% | 125,000 |
| 2016/03/07 | 99 | 99 | 98 | 99 | +2 | +2.1% | 63,000 |
| 2016/03/04 | 93 | 97 | 92 | 97 | +4 | +4.3% | 186,000 |
| 2016/03/03 | 89 | 93 | 89 | 93 | +4 | +4.5% | 96,000 |
| 2016/03/02 | 90 | 90 | 89 | 89 | ±0 | ±0% | 49,000 |
| 2016/03/01 | 89 | 89 | 88 | 89 | ±0 | ±0% | 69,000 |
| 2016/02/29 | 89 | 90 | 89 | 89 | +1 | +1.1% | 52,000 |
| 2016/02/26 | 90 | 90 | 88 | 88 | -1 | -1.1% | 51,000 |
| 2016/02/25 | 88 | 90 | 87 | 89 | +1 | +1.1% | 127,000 |
| 2016/02/24 | 86 | 88 | 86 | 88 | +1 | +1.1% | 50,000 |
| 2016/02/23 | 90 | 90 | 87 | 87 | -2 | -2.2% | 77,000 |
| 2016/02/22 | 87 | 92 | 86 | 89 | +2 | +2.3% | 91,000 |
| 2016/02/19 | 87 | 88 | 85 | 87 | +1 | +1.2% | 85,000 |
| 2016/02/18 | 84 | 88 | 84 | 86 | +3 | +3.6% | 100,000 |
| 2016/02/17 | 84 | 86 | 82 | 83 | ±0 | ±0% | 88,000 |
| 2016/02/16 | 81 | 84 | 81 | 83 | +2 | +2.5% | 95,000 |
| 2016/02/15 | 81 | 82 | 79 | 81 | +2 | +2.5% | 180,000 |
| 2016/02/12 | 81 | 83 | 78 | 79 | -7 | -8.1% | 275,000 |
| 2016/02/10 | 87 | 87 | 84 | 86 | -1 | -1.1% | 127,000 |
| 2016/02/09 | 88 | 88 | 86 | 87 | -2 | -2.2% | 118,000 |
| 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 |
2301～
2350
件表示中 / 3767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 | 88,700円 | -4.7% | +89.3% | 3.38% | 8.22倍 | 0.36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 |
| 北越メタル | 124,800円 | -14.7% | -74.9% | 0.64% | 48.11倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| イボキン | 134,500円 | +8.7% | +0.4% | 2.38% | 7.94倍 | 0.95倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 虹 技 | 122,000円 | -2.6% | -53.2% | 2.87% | 11.78倍 | 0.28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 |
| サンユウ | 55,100円 | +10.5% | -6.2% | 3.63% | 8.12倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
