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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 71 | 87 | 68 | 76 | -20 | -20.8% | 331,000 |
| 2011/03/11 | 96 | 96 | 96 | 96 | -2 | -2% | 52,000 |
| 2011/03/10 | 99 | 100 | 98 | 98 | -2 | -2% | 59,000 |
| 2011/03/09 | 99 | 100 | 99 | 100 | +1 | +1% | 68,000 |
| 2011/03/08 | 99 | 100 | 98 | 99 | +1 | +1% | 59,000 |
| 2011/03/07 | 100 | 100 | 98 | 98 | -2 | -2% | 19,000 |
| 2011/03/04 | 99 | 100 | 99 | 100 | +1 | +1% | 101,000 |
| 2011/03/03 | 97 | 99 | 97 | 99 | +1 | +1% | 49,000 |
| 2011/03/02 | 97 | 98 | 97 | 98 | ±0 | ±0% | 12,000 |
| 2011/03/01 | 96 | 98 | 96 | 98 | +2 | +2.1% | 40,000 |
| 2011/02/28 | 96 | 97 | 95 | 96 | +1 | +1.1% | 32,000 |
| 2011/02/25 | 94 | 95 | 94 | 95 | ±0 | ±0% | 44,000 |
| 2011/02/24 | 97 | 97 | 94 | 95 | -2 | -2.1% | 132,000 |
| 2011/02/23 | 98 | 98 | 97 | 97 | -2 | -2% | 82,000 |
| 2011/02/22 | 101 | 101 | 99 | 99 | -2 | -2% | 88,000 |
| 2011/02/21 | 100 | 101 | 99 | 101 | +3 | +3.1% | 99,000 |
| 2011/02/18 | 99 | 99 | 98 | 98 | ±0 | ±0% | 39,000 |
| 2011/02/17 | 99 | 100 | 98 | 98 | ±0 | ±0% | 62,000 |
| 2011/02/16 | 98 | 98 | 98 | 98 | ±0 | ±0% | 15,000 |
| 2011/02/15 | 99 | 99 | 98 | 98 | ±0 | ±0% | 5,000 |
| 2011/02/14 | 97 | 99 | 97 | 98 | +1 | +1% | 25,000 |
| 2011/02/10 | 98 | 98 | 97 | 97 | -1 | -1% | 10,000 |
| 2011/02/09 | 99 | 100 | 97 | 98 | -1 | -1% | 57,000 |
| 2011/02/08 | 100 | 100 | 99 | 99 | ±0 | ±0% | 24,000 |
| 2011/02/07 | 101 | 101 | 99 | 99 | -1 | -1% | 85,000 |
| 2011/02/04 | 99 | 102 | 98 | 100 | +4 | +4.2% | 126,000 |
| 2011/02/03 | 97 | 97 | 95 | 96 | -1 | -1% | 23,000 |
| 2011/02/02 | 95 | 97 | 95 | 97 | +2 | +2.1% | 57,000 |
| 2011/02/01 | 96 | 97 | 95 | 95 | -1 | -1% | 9,000 |
| 2011/01/31 | 96 | 96 | 96 | 96 | -1 | -1% | 25,000 |
| 2011/01/28 | 99 | 99 | 96 | 97 | -2 | -2% | 49,000 |
| 2011/01/27 | 98 | 99 | 97 | 99 | ±0 | ±0% | 35,000 |
| 2011/01/26 | 99 | 99 | 97 | 99 | ±0 | ±0% | 49,000 |
| 2011/01/25 | 98 | 99 | 98 | 99 | +1 | +1% | 10,000 |
| 2011/01/24 | 97 | 98 | 97 | 98 | ±0 | ±0% | 21,000 |
| 2011/01/21 | 98 | 98 | 96 | 98 | -2 | -2% | 182,000 |
| 2011/01/20 | 101 | 105 | 96 | 100 | -1 | -1% | 320,000 |
| 2011/01/19 | 102 | 103 | 101 | 101 | -1 | -1% | 69,000 |
| 2011/01/18 | 99 | 104 | 98 | 102 | +3 | +3% | 199,000 |
| 2011/01/17 | 98 | 100 | 98 | 99 | +1 | +1% | 35,000 |
| 2011/01/14 | 98 | 99 | 97 | 98 | ±0 | ±0% | 22,000 |
| 2011/01/13 | 99 | 100 | 98 | 98 | -1 | -1% | 78,000 |
| 2011/01/12 | 98 | 100 | 98 | 99 | +1 | +1% | 91,000 |
| 2011/01/11 | 94 | 100 | 93 | 98 | +4 | +4.3% | 158,000 |
| 2011/01/07 | 94 | 94 | 92 | 94 | ±0 | ±0% | 74,000 |
| 2011/01/06 | 93 | 94 | 92 | 94 | +2 | +2.2% | 33,000 |
| 2011/01/05 | 91 | 93 | 91 | 92 | +1 | +1.1% | 35,000 |
| 2011/01/04 | 90 | 91 | 90 | 91 | +1 | +1.1% | 19,000 |
| 2010/12/30 | 91 | 91 | 89 | 90 | -1 | -1.1% | 38,000 |
| 2010/12/29 | 90 | 91 | 89 | 91 | +1 | +1.1% | 25,000 |
3501～
3550
件表示中 / 3733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 | 88,600円 | -4.7% | +89.3% | 3.39% | 8.21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 |
| イボキン | 135,900円 | +8.7% | +0.4% | 2.35% | 8.02倍 | 0.98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 |
| 鋳鉄管 | 141,400円 | +0.4% | +49.8% | 1.77% | 22.71倍 | 0.49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 |
| 虹 技 | 111,600円 | -2.6% | -53.2% | 3.14% | 10.74倍 | 0.25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 | 50,900円 | +10.5% | -6.2% | 3.93% | 7.50倍 | 0.31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
