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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 91 | 91 | 90 | 90 | -1 | -1.1% | 18,000 |
| 2010/07/29 | 92 | 92 | 91 | 91 | -2 | -2.2% | 22,000 |
| 2010/07/28 | 92 | 93 | 92 | 93 | +1 | +1.1% | 31,000 |
| 2010/07/27 | 92 | 92 | 92 | 92 | ±0 | ±0% | 9,000 |
| 2010/07/26 | 90 | 93 | 90 | 92 | +1 | +1.1% | 71,000 |
| 2010/07/23 | 89 | 91 | 89 | 91 | +3 | +3.4% | 58,000 |
| 2010/07/22 | 89 | 91 | 87 | 88 | -6 | -6.4% | 154,000 |
| 2010/07/21 | 92 | 94 | 92 | 94 | +4 | +4.4% | 49,000 |
| 2010/07/20 | 88 | 90 | 88 | 90 | -2 | -2.2% | 102,000 |
| 2010/07/16 | 92 | 94 | 92 | 92 | -1 | -1.1% | 33,000 |
| 2010/07/15 | 96 | 96 | 93 | 93 | -3 | -3.1% | 38,000 |
| 2010/07/14 | 95 | 96 | 95 | 96 | +2 | +2.1% | 58,000 |
| 2010/07/13 | 94 | 95 | 94 | 94 | -1 | -1.1% | 8,000 |
| 2010/07/12 | 94 | 95 | 94 | 95 | ±0 | ±0% | 29,000 |
| 2010/07/09 | 95 | 96 | 94 | 95 | ±0 | ±0% | 97,000 |
| 2010/07/08 | 94 | 95 | 94 | 95 | +2 | +2.2% | 19,000 |
| 2010/07/07 | 93 | 94 | 93 | 93 | -1 | -1.1% | 42,000 |
| 2010/07/06 | 94 | 94 | 93 | 94 | ±0 | ±0% | 42,000 |
| 2010/07/05 | 93 | 95 | 92 | 94 | +1 | +1.1% | 54,000 |
| 2010/07/02 | 90 | 95 | 90 | 93 | -2 | -2.1% | 172,000 |
| 2010/07/01 | 96 | 96 | 93 | 95 | -1 | -1% | 127,000 |
| 2010/06/30 | 94 | 96 | 92 | 96 | +2 | +2.1% | 128,000 |
| 2010/06/29 | 99 | 99 | 85 | 94 | -5 | -5.1% | 225,000 |
| 2010/06/28 | 100 | 100 | 99 | 99 | -1 | -1% | 49,000 |
| 2010/06/25 | 101 | 102 | 100 | 100 | -1 | -1% | 83,000 |
| 2010/06/24 | 101 | 103 | 101 | 101 | ±0 | ±0% | 41,000 |
| 2010/06/23 | 103 | 103 | 101 | 101 | -2 | -1.9% | 87,000 |
| 2010/06/22 | 105 | 105 | 103 | 103 | -2 | -1.9% | 51,000 |
| 2010/06/21 | 105 | 105 | 104 | 105 | +2 | +1.9% | 23,000 |
| 2010/06/18 | 104 | 104 | 103 | 103 | -1 | -1% | 50,000 |
| 2010/06/17 | 105 | 105 | 104 | 104 | -1 | -1% | 21,000 |
| 2010/06/16 | 105 | 106 | 104 | 105 | +2 | +1.9% | 73,000 |
| 2010/06/15 | 102 | 105 | 102 | 103 | +1 | +1% | 60,000 |
| 2010/06/14 | 102 | 102 | 102 | 102 | +2 | +2% | 30,000 |
| 2010/06/11 | 101 | 101 | 100 | 100 | -1 | -1% | 90,000 |
| 2010/06/10 | 98 | 101 | 98 | 101 | +2 | +2% | 77,000 |
| 2010/06/09 | 101 | 101 | 99 | 99 | -2 | -2% | 51,000 |
| 2010/06/08 | 98 | 101 | 98 | 101 | +1 | +1% | 101,000 |
| 2010/06/07 | 102 | 102 | 100 | 100 | -4 | -3.8% | 48,000 |
| 2010/06/04 | 102 | 104 | 102 | 104 | +1 | +1% | 43,000 |
| 2010/06/03 | 101 | 103 | 101 | 103 | +3 | +3% | 62,000 |
| 2010/06/02 | 101 | 102 | 100 | 100 | -1 | -1% | 47,000 |
| 2010/06/01 | 103 | 103 | 101 | 101 | -1 | -1% | 34,000 |
| 2010/05/31 | 101 | 102 | 100 | 102 | +1 | +1% | 67,000 |
| 2010/05/28 | 102 | 103 | 101 | 101 | +2 | +2% | 65,000 |
| 2010/05/27 | 99 | 100 | 98 | 99 | ±0 | ±0% | 93,000 |
| 2010/05/26 | 100 | 100 | 99 | 99 | ±0 | ±0% | 69,000 |
| 2010/05/25 | 100 | 102 | 98 | 99 | -1 | -1% | 148,000 |
| 2010/05/24 | 101 | 104 | 100 | 100 | -1 | -1% | 124,000 |
| 2010/05/21 | 100 | 101 | 99 | 101 | -1 | -1% | 118,000 |
3651～
3700
件表示中 / 3732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 | 88,000円 | -4.7% | +89.3% | 3.41% | 8.15倍 | 0.35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 | 138,300円 | +0.4% | +49.8% | 1.81% | 22.22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 | 110,400円 | -2.6% | -53.2% | 3.17% | 10.61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 | 50,800円 | +10.5% | -6.2% | 3.94% | 7.49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
