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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 90 | 91 | 89 | 90 | ±0 | ±0% | 33,000 |
| 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 |
3551～
3600
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 | 87,700円 | -4.7% | +89.3% | 3.42% | 8.13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 | 135,500円 | +8.7% | +0.4% | 2.36% | 8.00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 | 139,700円 | +0.4% | +49.8% | 1.79% | 22.44倍 | 0.48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 | 111,000円 | -2.6% | -53.2% | 3.15% | 10.68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
