日本鋳鉄管の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,256 | 1,264 | 1,185 | 1,230 | -56 | -4.4% | 52,200 |
| 2025/04/03 | 1,265 | 1,315 | 1,257 | 1,286 | -39 | -2.9% | 34,400 |
| 2025/04/02 | 1,338 | 1,355 | 1,325 | 1,325 | -12 | -0.9% | 10,400 |
| 2025/04/01 | 1,398 | 1,398 | 1,337 | 1,337 | -48 | -3.5% | 33,500 |
| 2025/03/31 | 1,431 | 1,431 | 1,365 | 1,385 | -76 | -5.2% | 48,700 |
| 2025/03/28 | 1,453 | 1,544 | 1,448 | 1,461 | +13 | +0.9% | 66,400 |
| 2025/03/27 | 1,457 | 1,462 | 1,441 | 1,448 | -17 | -1.2% | 15,500 |
| 2025/03/26 | 1,475 | 1,478 | 1,450 | 1,465 | -10 | -0.7% | 29,300 |
| 2025/03/25 | 1,506 | 1,520 | 1,474 | 1,475 | -29 | -1.9% | 26,000 |
| 2025/03/24 | 1,531 | 1,531 | 1,490 | 1,504 | -36 | -2.3% | 29,500 |
| 2025/03/21 | 1,562 | 1,562 | 1,528 | 1,540 | -33 | -2.1% | 23,200 |
| 2025/03/19 | 1,537 | 1,575 | 1,509 | 1,573 | +24 | +1.5% | 38,700 |
| 2025/03/18 | 1,500 | 1,590 | 1,493 | 1,549 | +53 | +3.5% | 74,600 |
| 2025/03/17 | 1,522 | 1,522 | 1,475 | 1,496 | -16 | -1.1% | 35,100 |
| 2025/03/14 | 1,531 | 1,571 | 1,511 | 1,512 | -35 | -2.3% | 29,900 |
| 2025/03/13 | 1,610 | 1,616 | 1,505 | 1,547 | -34 | -2.2% | 41,900 |
| 2025/03/12 | 1,571 | 1,610 | 1,544 | 1,581 | +10 | +0.6% | 60,900 |
| 2025/03/11 | 1,522 | 1,584 | 1,460 | 1,571 | +17 | +1.1% | 55,600 |
| 2025/03/10 | 1,509 | 1,571 | 1,502 | 1,554 | +49 | +3.3% | 49,700 |
| 2025/03/07 | 1,523 | 1,531 | 1,473 | 1,505 | -29 | -1.9% | 56,000 |
| 2025/03/06 | 1,534 | 1,548 | 1,504 | 1,534 | -5 | -0.3% | 27,700 |
| 2025/03/05 | 1,599 | 1,612 | 1,535 | 1,539 | -55 | -3.5% | 51,000 |
| 2025/03/04 | 1,615 | 1,666 | 1,556 | 1,594 | +19 | +1.2% | 118,900 |
| 2025/03/03 | 1,610 | 1,629 | 1,548 | 1,575 | +20 | +1.3% | 63,300 |
| 2025/02/28 | 1,523 | 1,635 | 1,523 | 1,555 | -29 | -1.8% | 108,700 |
| 2025/02/27 | 1,704 | 1,705 | 1,583 | 1,584 | -139 | -8.1% | 101,300 |
| 2025/02/26 | 1,795 | 1,799 | 1,665 | 1,723 | -48 | -2.7% | 97,900 |
| 2025/02/25 | 1,820 | 1,930 | 1,751 | 1,771 | +49 | +2.8% | 298,600 |
| 2025/02/21 | 1,783 | 1,869 | 1,680 | 1,722 | -163 | -8.6% | 284,800 |
| 2025/02/20 | 1,602 | 1,900 | 1,597 | 1,885 | +314 | +20% | 734,100 |
| 2025/02/19 | 1,521 | 1,715 | 1,521 | 1,571 | +106 | +7.2% | 370,900 |
| 2025/02/18 | 1,448 | 1,525 | 1,448 | 1,465 | +8 | +0.5% | 47,800 |
| 2025/02/17 | 1,503 | 1,516 | 1,428 | 1,457 | -49 | -3.3% | 89,100 |
| 2025/02/14 | 1,509 | 1,537 | 1,430 | 1,506 | -33 | -2.1% | 101,100 |
| 2025/02/13 | 1,738 | 1,746 | 1,483 | 1,539 | -172 | -10.1% | 235,000 |
| 2025/02/12 | 1,596 | 1,718 | 1,532 | 1,711 | +285 | +20% | 247,700 |
| 2025/02/10 | 1,364 | 1,429 | 1,313 | 1,426 | +130 | +10% | 126,400 |
| 2025/02/07 | 1,213 | 1,362 | 1,197 | 1,296 | +109 | +9.2% | 155,700 |
| 2025/02/06 | 1,233 | 1,233 | 1,174 | 1,187 | -43 | -3.5% | 41,300 |
| 2025/02/05 | 1,188 | 1,234 | 1,168 | 1,230 | +55 | +4.7% | 35,500 |
| 2025/02/04 | 1,213 | 1,215 | 1,175 | 1,175 | -30 | -2.5% | 37,100 |
| 2025/02/03 | 1,193 | 1,332 | 1,192 | 1,205 | +15 | +1.3% | 133,000 |
| 2025/01/31 | 1,230 | 1,243 | 1,175 | 1,190 | +10 | +0.8% | 77,000 |
| 2025/01/30 | 1,218 | 1,235 | 1,132 | 1,180 | +58 | +5.2% | 205,000 |
| 2025/01/29 | 1,098 | 1,170 | 1,078 | 1,122 | +84 | +8.1% | 43,800 |
| 2025/01/28 | 1,062 | 1,065 | 1,025 | 1,038 | -24 | -2.3% | 6,000 |
| 2025/01/27 | 1,026 | 1,065 | 1,023 | 1,062 | +39 | +3.8% | 13,100 |
| 2025/01/24 | 1,021 | 1,023 | 1,014 | 1,023 | +1 | +0.1% | 4,700 |
| 2025/01/23 | 1,024 | 1,029 | 1,022 | 1,022 | -3 | -0.3% | 1,100 |
| 2025/01/22 | 1,020 | 1,028 | 1,016 | 1,025 | +10 | +1% | 2,900 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「鋳鉄管」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 |
|---|---|---|---|---|---|---|---|---|
| 鋳鉄管 | 123,000円 | -3.9% | -77.7% | 2.03% | - | 0.43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 |
| 高周波 | 31,100円 | +5.2% | - | 0.00% | - | 0.22倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| イボキン | 126,200円 | +8.7% | +0.4% | 2.54% | 7.45倍 | 0.91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 |
| 日金属 | 59,300円 | +1.7% | - | 0.00% | 5.67倍 | 0.15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 |
| 虹 技 | 114,500円 | +1.5% | +51.3% | 5.24% | 5.13倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
