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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,007 | 1,022 | 1,007 | 1,022 | +14 | +1.4% | 19,500 |
| 2024/04/08 | 1,002 | 1,013 | 1,001 | 1,008 | +9 | +0.9% | 4,800 |
| 2024/04/05 | 997 | 999 | 988 | 999 | -5 | -0.5% | 3,300 |
| 2024/04/04 | 997 | 1,004 | 997 | 1,004 | +7 | +0.7% | 3,100 |
| 2024/04/03 | 985 | 999 | 979 | 997 | +9 | +0.9% | 13,900 |
| 2024/04/02 | 991 | 1,003 | 988 | 988 | -5 | -0.5% | 5,500 |
| 2024/04/01 | 1,010 | 1,010 | 992 | 993 | -14 | -1.4% | 7,200 |
| 2024/03/29 | 1,012 | 1,012 | 1,002 | 1,007 | ±0 | ±0% | 2,700 |
| 2024/03/28 | 1,010 | 1,013 | 999 | 1,007 | -13 | -1.3% | 9,400 |
| 2024/03/27 | 1,033 | 1,040 | 1,020 | 1,020 | -12 | -1.2% | 7,300 |
| 2024/03/26 | 1,021 | 1,040 | 1,020 | 1,032 | +7 | +0.7% | 12,900 |
| 2024/03/25 | 1,018 | 1,028 | 1,013 | 1,025 | +5 | +0.5% | 6,500 |
| 2024/03/22 | 1,020 | 1,024 | 1,013 | 1,020 | ±0 | ±0% | 5,500 |
| 2024/03/21 | 1,028 | 1,029 | 1,000 | 1,020 | -5 | -0.5% | 12,800 |
| 2024/03/19 | 1,015 | 1,026 | 1,010 | 1,025 | +1 | +0.1% | 7,400 |
| 2024/03/18 | 1,010 | 1,025 | 1,000 | 1,024 | +14 | +1.4% | 12,200 |
| 2024/03/15 | 1,001 | 1,014 | 1,001 | 1,010 | +9 | +0.9% | 10,700 |
| 2024/03/14 | 996 | 1,001 | 996 | 1,001 | -1 | -0.1% | 2,400 |
| 2024/03/13 | 1,002 | 1,002 | 996 | 1,002 | -1 | -0.1% | 3,000 |
| 2024/03/12 | 999 | 1,003 | 989 | 1,003 | +13 | +1.3% | 18,400 |
| 2024/03/11 | 993 | 1,001 | 986 | 990 | -10 | -1% | 16,300 |
| 2024/03/08 | 984 | 1,005 | 984 | 1,000 | +4 | +0.4% | 7,500 |
| 2024/03/07 | 995 | 1,007 | 992 | 996 | -4 | -0.4% | 6,200 |
| 2024/03/06 | 993 | 1,000 | 990 | 1,000 | +7 | +0.7% | 6,200 |
| 2024/03/05 | 991 | 993 | 988 | 993 | +1 | +0.1% | 7,400 |
| 2024/03/04 | 1,000 | 1,000 | 988 | 992 | -8 | -0.8% | 3,000 |
| 2024/03/01 | 988 | 1,000 | 986 | 1,000 | +12 | +1.2% | 9,100 |
| 2024/02/29 | 999 | 999 | 982 | 988 | -11 | -1.1% | 7,800 |
| 2024/02/28 | 999 | 1,000 | 995 | 999 | +3 | +0.3% | 2,200 |
| 2024/02/27 | 995 | 1,002 | 995 | 996 | +1 | +0.1% | 3,800 |
| 2024/02/26 | 1,002 | 1,004 | 991 | 995 | -7 | -0.7% | 8,300 |
| 2024/02/22 | 998 | 1,002 | 995 | 1,002 | +4 | +0.4% | 3,900 |
| 2024/02/21 | 999 | 1,003 | 994 | 998 | +1 | +0.1% | 4,700 |
| 2024/02/20 | 987 | 999 | 987 | 997 | +12 | +1.2% | 2,300 |
| 2024/02/19 | 988 | 998 | 984 | 985 | -5 | -0.5% | 5,100 |
| 2024/02/16 | 980 | 990 | 980 | 990 | +13 | +1.3% | 2,600 |
| 2024/02/15 | 985 | 987 | 973 | 977 | -14 | -1.4% | 9,600 |
| 2024/02/14 | 996 | 996 | 985 | 991 | -9 | -0.9% | 5,500 |
| 2024/02/13 | 1,001 | 1,001 | 990 | 1,000 | +5 | +0.5% | 4,700 |
| 2024/02/09 | 1,000 | 1,002 | 995 | 995 | -4 | -0.4% | 2,500 |
| 2024/02/08 | 997 | 1,001 | 995 | 999 | +2 | +0.2% | 4,000 |
| 2024/02/07 | 1,002 | 1,004 | 994 | 997 | -5 | -0.5% | 3,400 |
| 2024/02/06 | 999 | 1,004 | 996 | 1,002 | +2 | +0.2% | 5,300 |
| 2024/02/05 | 1,002 | 1,002 | 993 | 1,000 | ±0 | ±0% | 5,500 |
| 2024/02/02 | 991 | 1,002 | 973 | 1,000 | +6 | +0.6% | 12,800 |
| 2024/02/01 | 1,000 | 1,007 | 991 | 994 | -14 | -1.4% | 11,200 |
| 2024/01/31 | 1,012 | 1,012 | 1,000 | 1,008 | -5 | -0.5% | 13,700 |
| 2024/01/30 | 1,005 | 1,013 | 999 | 1,013 | +3 | +0.3% | 24,800 |
| 2024/01/29 | 1,027 | 1,027 | 990 | 1,010 | +20 | +2% | 69,000 |
| 2024/01/26 | 974 | 1,003 | 972 | 990 | +19 | +2% | 58,600 |
251～
300
件表示中 / 3682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 | 77,400円 | -18.7% | -67.9% | 3.88% | 13.82倍 | 0.32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 | 121,400円 | +1.5% | +51.3% | 4.94% | 5.44倍 | 0.29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 |
| 日金属 | 57,600円 | +1.7% | - | 0.00% | 5.51倍 | 0.14倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| サンユウ | 46,500円 | +2.0% | +4.1% | 4.30% | 7.03倍 | 0.29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 | 89,600円 | +15.6% | +39.2% | 4.46% | 7.48倍 | 0.60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
