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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 90 | 90 | 90 | 90 | -2 | -2.2% | 21,000 |
| 2010/12/24 | 92 | 92 | 88 | 92 | ±0 | ±0% | 90,000 |
| 2010/12/22 | 93 | 94 | 92 | 92 | -1 | -1.1% | 38,000 |
| 2010/12/21 | 93 | 93 | 92 | 93 | ±0 | ±0% | 35,000 |
| 2010/12/20 | 92 | 94 | 92 | 93 | ±0 | ±0% | 72,000 |
| 2010/12/17 | 94 | 95 | 92 | 93 | -2 | -2.1% | 81,000 |
| 2010/12/16 | 94 | 96 | 94 | 95 | ±0 | ±0% | 54,000 |
| 2010/12/15 | 94 | 95 | 93 | 95 | +1 | +1.1% | 71,000 |
| 2010/12/14 | 93 | 95 | 93 | 94 | +1 | +1.1% | 57,000 |
| 2010/12/13 | 91 | 93 | 91 | 93 | +2 | +2.2% | 67,000 |
| 2010/12/10 | 92 | 92 | 91 | 91 | -2 | -2.2% | 31,000 |
| 2010/12/09 | 94 | 94 | 92 | 93 | ±0 | ±0% | 48,000 |
| 2010/12/08 | 91 | 93 | 91 | 93 | +3 | +3.3% | 173,000 |
| 2010/12/07 | 91 | 91 | 89 | 90 | ±0 | ±0% | 55,000 |
| 2010/12/06 | 87 | 90 | 87 | 90 | +3 | +3.4% | 58,000 |
| 2010/12/03 | 88 | 88 | 87 | 87 | -1 | -1.1% | 19,000 |
| 2010/12/02 | 87 | 88 | 86 | 88 | +2 | +2.3% | 23,000 |
| 2010/12/01 | 86 | 86 | 85 | 86 | -1 | -1.1% | 12,000 |
| 2010/11/30 | 88 | 88 | 86 | 87 | +1 | +1.2% | 22,000 |
| 2010/11/29 | 87 | 87 | 86 | 86 | ±0 | ±0% | 17,000 |
| 2010/11/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 39,000 |
| 2010/11/25 | 84 | 87 | 84 | 86 | +2 | +2.4% | 38,000 |
| 2010/11/24 | 83 | 85 | 82 | 84 | ±0 | ±0% | 111,000 |
| 2010/11/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 25,000 |
| 2010/11/19 | 82 | 84 | 81 | 84 | +2 | +2.4% | 53,000 |
| 2010/11/18 | 79 | 82 | 79 | 82 | +2 | +2.5% | 39,000 |
| 2010/11/17 | 79 | 80 | 79 | 80 | ±0 | ±0% | 70,000 |
| 2010/11/16 | 80 | 81 | 80 | 80 | ±0 | ±0% | 9,000 |
| 2010/11/15 | 79 | 80 | 79 | 80 | +1 | +1.3% | 4,000 |
| 2010/11/12 | 80 | 81 | 79 | 79 | -1 | -1.3% | 82,000 |
| 2010/11/11 | 80 | 81 | 80 | 80 | ±0 | ±0% | 20,000 |
| 2010/11/10 | 79 | 80 | 78 | 80 | +1 | +1.3% | 24,000 |
| 2010/11/09 | 79 | 80 | 77 | 79 | ±0 | ±0% | 37,000 |
| 2010/11/08 | 79 | 81 | 79 | 79 | +1 | +1.3% | 49,000 |
| 2010/11/05 | 76 | 78 | 76 | 78 | +3 | +4% | 44,000 |
| 2010/11/04 | 75 | 76 | 75 | 75 | ±0 | ±0% | 7,000 |
| 2010/11/02 | 75 | 75 | 74 | 75 | ±0 | ±0% | 16,000 |
| 2010/11/01 | 77 | 77 | 75 | 75 | -1 | -1.3% | 31,000 |
| 2010/10/29 | 75 | 77 | 75 | 76 | ±0 | ±0% | 15,000 |
| 2010/10/28 | 77 | 77 | 76 | 76 | -1 | -1.3% | 24,000 |
| 2010/10/27 | 77 | 77 | 77 | 77 | ±0 | ±0% | 19,000 |
| 2010/10/26 | 76 | 77 | 76 | 77 | -1 | -1.3% | 3,000 |
| 2010/10/25 | 77 | 78 | 77 | 78 | +2 | +2.6% | 24,000 |
| 2010/10/22 | 76 | 77 | 75 | 76 | ±0 | ±0% | 48,000 |
| 2010/10/21 | 78 | 78 | 76 | 76 | -2 | -2.6% | 76,000 |
| 2010/10/20 | 76 | 78 | 76 | 78 | ±0 | ±0% | 113,000 |
| 2010/10/19 | 78 | 79 | 77 | 78 | ±0 | ±0% | 58,000 |
| 2010/10/18 | 78 | 78 | 76 | 78 | -1 | -1.3% | 68,000 |
| 2010/10/15 | 79 | 81 | 79 | 79 | -1 | -1.3% | 94,000 |
| 2010/10/14 | 81 | 82 | 79 | 80 | -2 | -2.4% | 83,000 |
3501～
3550
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 | 75,700円 | -18.7% | -67.9% | 3.96% | 13.52倍 | 0.31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 | 120,300円 | +1.5% | +51.3% | 4.99% | 5.39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 | 57,100円 | +1.7% | - | 0.00% | 5.46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 | 46,300円 | +2.0% | +4.1% | 4.32% | 7.00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 | 91,000円 | +15.6% | +39.2% | 4.40% | 7.59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
該当銘柄がありません
チャート関連のコラム
