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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,101 | 1,104 | 1,100 | 1,104 | +3 | +0.3% | 2,200 |
| 2024/11/20 | 1,090 | 1,112 | 1,087 | 1,101 | +7 | +0.6% | 6,900 |
| 2024/11/19 | 1,084 | 1,096 | 1,080 | 1,094 | +10 | +0.9% | 9,100 |
| 2024/11/18 | 1,088 | 1,089 | 1,080 | 1,084 | -4 | -0.4% | 3,600 |
| 2024/11/15 | 1,086 | 1,090 | 1,085 | 1,088 | +2 | +0.2% | 7,600 |
| 2024/11/14 | 1,092 | 1,098 | 1,080 | 1,086 | -6 | -0.5% | 18,500 |
| 2024/11/13 | 1,108 | 1,110 | 1,092 | 1,092 | -16 | -1.4% | 8,500 |
| 2024/11/12 | 1,115 | 1,118 | 1,103 | 1,108 | -7 | -0.6% | 4,100 |
| 2024/11/11 | 1,115 | 1,115 | 1,103 | 1,115 | -4 | -0.4% | 6,900 |
| 2024/11/08 | 1,126 | 1,126 | 1,118 | 1,119 | -4 | -0.4% | 4,900 |
| 2024/11/07 | 1,138 | 1,138 | 1,120 | 1,123 | -2 | -0.2% | 6,100 |
| 2024/11/06 | 1,141 | 1,146 | 1,125 | 1,125 | -11 | -1% | 5,300 |
| 2024/11/05 | 1,115 | 1,138 | 1,115 | 1,136 | +27 | +2.4% | 12,700 |
| 2024/11/01 | 1,093 | 1,129 | 1,093 | 1,109 | -14 | -1.2% | 13,000 |
| 2024/10/31 | 1,094 | 1,123 | 1,090 | 1,123 | +29 | +2.7% | 23,700 |
| 2024/10/30 | 1,160 | 1,175 | 1,094 | 1,094 | -86 | -7.3% | 73,900 |
| 2024/10/29 | 1,212 | 1,226 | 1,180 | 1,180 | -21 | -1.7% | 14,300 |
| 2024/10/28 | 1,179 | 1,217 | 1,167 | 1,201 | +26 | +2.2% | 24,300 |
| 2024/10/25 | 1,205 | 1,206 | 1,165 | 1,175 | -30 | -2.5% | 32,700 |
| 2024/10/24 | 1,213 | 1,213 | 1,204 | 1,205 | -8 | -0.7% | 7,400 |
| 2024/10/23 | 1,215 | 1,222 | 1,210 | 1,213 | -4 | -0.3% | 5,500 |
| 2024/10/22 | 1,225 | 1,226 | 1,201 | 1,217 | -17 | -1.4% | 9,800 |
| 2024/10/21 | 1,234 | 1,239 | 1,234 | 1,234 | -3 | -0.2% | 1,800 |
| 2024/10/18 | 1,245 | 1,245 | 1,228 | 1,237 | -8 | -0.6% | 2,600 |
| 2024/10/17 | 1,246 | 1,248 | 1,244 | 1,245 | -14 | -1.1% | 3,000 |
| 2024/10/16 | 1,226 | 1,259 | 1,226 | 1,259 | +13 | +1% | 5,700 |
| 2024/10/15 | 1,244 | 1,246 | 1,221 | 1,246 | +18 | +1.5% | 7,500 |
| 2024/10/11 | 1,233 | 1,233 | 1,225 | 1,228 | -5 | -0.4% | 1,700 |
| 2024/10/10 | 1,250 | 1,250 | 1,231 | 1,233 | -10 | -0.8% | 6,300 |
| 2024/10/09 | 1,253 | 1,255 | 1,240 | 1,243 | -16 | -1.3% | 9,900 |
| 2024/10/08 | 1,277 | 1,277 | 1,251 | 1,259 | -18 | -1.4% | 8,800 |
| 2024/10/07 | 1,303 | 1,303 | 1,266 | 1,277 | -6 | -0.5% | 10,700 |
| 2024/10/04 | 1,290 | 1,303 | 1,275 | 1,283 | -7 | -0.5% | 17,100 |
| 2024/10/03 | 1,340 | 1,340 | 1,281 | 1,290 | -25 | -1.9% | 35,700 |
| 2024/10/02 | 1,339 | 1,339 | 1,310 | 1,315 | -26 | -1.9% | 17,800 |
| 2024/10/01 | 1,328 | 1,361 | 1,328 | 1,341 | +36 | +2.8% | 33,600 |
| 2024/09/30 | 1,263 | 1,332 | 1,263 | 1,305 | +12 | +0.9% | 51,500 |
| 2024/09/27 | 1,281 | 1,293 | 1,257 | 1,293 | +32 | +2.5% | 15,500 |
| 2024/09/26 | 1,253 | 1,261 | 1,241 | 1,261 | +4 | +0.3% | 7,800 |
| 2024/09/25 | 1,269 | 1,269 | 1,242 | 1,257 | +12 | +1% | 9,800 |
| 2024/09/24 | 1,264 | 1,268 | 1,233 | 1,245 | -11 | -0.9% | 31,400 |
| 2024/09/20 | 1,263 | 1,280 | 1,256 | 1,256 | +3 | +0.2% | 6,700 |
| 2024/09/19 | 1,249 | 1,273 | 1,249 | 1,253 | +20 | +1.6% | 7,600 |
| 2024/09/18 | 1,232 | 1,250 | 1,224 | 1,233 | +12 | +1% | 9,200 |
| 2024/09/17 | 1,246 | 1,255 | 1,211 | 1,221 | -26 | -2.1% | 16,200 |
| 2024/09/13 | 1,238 | 1,252 | 1,237 | 1,247 | +11 | +0.9% | 5,200 |
| 2024/09/12 | 1,218 | 1,249 | 1,218 | 1,236 | +58 | +4.9% | 18,600 |
| 2024/09/11 | 1,207 | 1,220 | 1,171 | 1,178 | -33 | -2.7% | 29,900 |
| 2024/09/10 | 1,211 | 1,223 | 1,208 | 1,211 | +7 | +0.6% | 10,100 |
| 2024/09/09 | 1,174 | 1,213 | 1,171 | 1,204 | -30 | -2.4% | 18,200 |
1～
50
件表示中 / 3585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 | 110,400円 | +5.6% | -33.0% | 2.26% | 12.67倍 | 0.39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 | 117,700円 | +1.0% | +9.2% | 3.40% | 8.02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 |
| 日鋳造 | 79,500円 | -18.7% | -67.9% | 3.77% | 14.20倍 | 0.33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 |
| サンユウ | 46,200円 | +8.3% | -5.1% | 3.90% | 7.76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 | 93,200円 | +15.6% | +39.2% | 4.29% | 7.77倍 | 0.62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
チャート関連のコラム
