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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/20 | 105 | 105 | 102 | 102 | -2 | -1.9% | 50,000 |
| 2010/05/19 | 106 | 107 | 103 | 104 | -4 | -3.7% | 151,000 |
| 2010/05/18 | 108 | 109 | 107 | 108 | ±0 | ±0% | 87,000 |
| 2010/05/17 | 110 | 113 | 108 | 108 | -5 | -4.4% | 130,000 |
| 2010/05/14 | 113 | 113 | 111 | 113 | ±0 | ±0% | 74,000 |
| 2010/05/13 | 112 | 113 | 111 | 113 | +2 | +1.8% | 26,000 |
| 2010/05/12 | 110 | 112 | 110 | 111 | -1 | -0.9% | 34,000 |
| 2010/05/11 | 114 | 114 | 111 | 112 | ±0 | ±0% | 99,000 |
| 2010/05/10 | 109 | 112 | 109 | 112 | +1 | +0.9% | 126,000 |
| 2010/05/07 | 106 | 114 | 106 | 111 | -4 | -3.5% | 231,000 |
| 2010/05/06 | 112 | 115 | 112 | 115 | -1 | -0.9% | 191,000 |
| 2010/04/30 | 116 | 116 | 115 | 116 | +1 | +0.9% | 114,000 |
| 2010/04/28 | 115 | 115 | 113 | 115 | -2 | -1.7% | 241,000 |
| 2010/04/27 | 117 | 117 | 116 | 117 | ±0 | ±0% | 150,000 |
| 2010/04/26 | 117 | 118 | 117 | 117 | +1 | +0.9% | 136,000 |
| 2010/04/23 | 116 | 117 | 116 | 116 | ±0 | ±0% | 49,000 |
| 2010/04/22 | 117 | 118 | 115 | 116 | -1 | -0.9% | 167,000 |
3701～
3750
件表示中 / 3765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 | 88,300円 | -4.7% | +89.3% | 3.40% | 8.19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 |
| 北越メタル | 124,400円 | -14.7% | -74.9% | 0.64% | 47.96倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| イボキン | 134,800円 | +8.7% | +0.4% | 2.37% | 7.95倍 | 0.96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 |
| 虹 技 | 121,300円 | -2.6% | -53.2% | 2.89% | 11.71倍 | 0.28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 | 54,300円 | +10.5% | -6.2% | 3.68% | 8.01倍 | 0.33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
