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 |
---|---|---|---|---|---|---|---|
2021/05/24 | 1,380 | 1,388 | 1,373 | 1,373 | -10 | -0.7% | 3,700 |
2021/05/21 | 1,367 | 1,388 | 1,367 | 1,383 | +19 | +1.4% | 4,600 |
2021/05/20 | 1,359 | 1,369 | 1,355 | 1,364 | +20 | +1.5% | 5,900 |
2021/05/19 | 1,339 | 1,354 | 1,336 | 1,344 | +5 | +0.4% | 3,900 |
2021/05/18 | 1,320 | 1,345 | 1,315 | 1,339 | +14 | +1.1% | 4,200 |
2021/05/17 | 1,335 | 1,337 | 1,311 | 1,325 | -10 | -0.7% | 2,800 |
2021/05/14 | 1,364 | 1,364 | 1,326 | 1,335 | -5 | -0.4% | 6,800 |
2021/05/13 | 1,330 | 1,344 | 1,330 | 1,340 | -9 | -0.7% | 2,600 |
2021/05/12 | 1,353 | 1,357 | 1,332 | 1,349 | -4 | -0.3% | 10,700 |
2021/05/11 | 1,385 | 1,385 | 1,351 | 1,353 | -17 | -1.2% | 6,300 |
2021/05/10 | 1,412 | 1,412 | 1,370 | 1,370 | -20 | -1.4% | 8,300 |
2021/05/07 | 1,401 | 1,402 | 1,390 | 1,390 | -11 | -0.8% | 11,700 |
2021/05/06 | 1,420 | 1,420 | 1,397 | 1,401 | -1 | -0.1% | 7,100 |
2021/04/30 | 1,427 | 1,467 | 1,402 | 1,402 | -85 | -5.7% | 23,400 |
2021/04/28 | 1,434 | 1,487 | 1,418 | 1,487 | +67 | +4.7% | 20,500 |
2021/04/27 | 1,417 | 1,430 | 1,406 | 1,420 | +3 | +0.2% | 6,400 |
2021/04/26 | 1,410 | 1,417 | 1,402 | 1,417 | +7 | +0.5% | 3,200 |
2021/04/23 | 1,423 | 1,423 | 1,405 | 1,410 | -12 | -0.8% | 2,500 |
2021/04/22 | 1,396 | 1,422 | 1,394 | 1,422 | +31 | +2.2% | 5,300 |
2021/04/21 | 1,421 | 1,423 | 1,387 | 1,391 | -31 | -2.2% | 12,100 |
2021/04/20 | 1,419 | 1,448 | 1,415 | 1,422 | -14 | -1% | 6,800 |
2021/04/19 | 1,431 | 1,436 | 1,414 | 1,436 | +5 | +0.3% | 5,900 |
2021/04/16 | 1,423 | 1,435 | 1,423 | 1,431 | -2 | -0.1% | 1,600 |
2021/04/15 | 1,406 | 1,433 | 1,404 | 1,433 | +18 | +1.3% | 4,300 |
2021/04/14 | 1,443 | 1,445 | 1,415 | 1,415 | -28 | -1.9% | 11,300 |
2021/04/13 | 1,460 | 1,460 | 1,443 | 1,443 | -17 | -1.2% | 5,400 |
2021/04/12 | 1,481 | 1,481 | 1,442 | 1,460 | -9 | -0.6% | 7,900 |
2021/04/09 | 1,452 | 1,485 | 1,452 | 1,469 | +15 | +1% | 6,000 |
2021/04/08 | 1,471 | 1,471 | 1,450 | 1,454 | -18 | -1.2% | 5,900 |
2021/04/07 | 1,446 | 1,472 | 1,442 | 1,472 | +26 | +1.8% | 7,500 |
2021/04/06 | 1,452 | 1,465 | 1,441 | 1,446 | +10 | +0.7% | 8,000 |
2021/04/05 | 1,462 | 1,462 | 1,436 | 1,436 | -5 | -0.3% | 4,500 |
2021/04/02 | 1,429 | 1,441 | 1,410 | 1,441 | +20 | +1.4% | 9,500 |
2021/04/01 | 1,456 | 1,461 | 1,420 | 1,421 | -36 | -2.5% | 9,900 |
2021/03/31 | 1,463 | 1,485 | 1,436 | 1,457 | -25 | -1.7% | 33,700 |
2021/03/30 | 1,454 | 1,482 | 1,449 | 1,482 | +16 | +1.1% | 11,200 |
2021/03/29 | 1,491 | 1,491 | 1,426 | 1,466 | -12 | -0.8% | 24,100 |
2021/03/26 | 1,449 | 1,478 | 1,442 | 1,478 | +38 | +2.6% | 13,800 |
2021/03/25 | 1,402 | 1,447 | 1,402 | 1,440 | +49 | +3.5% | 20,600 |
2021/03/24 | 1,450 | 1,453 | 1,378 | 1,391 | -59 | -4.1% | 27,800 |
2021/03/23 | 1,494 | 1,494 | 1,450 | 1,450 | -21 | -1.4% | 9,800 |
2021/03/22 | 1,467 | 1,486 | 1,461 | 1,471 | +13 | +0.9% | 18,600 |
2021/03/19 | 1,433 | 1,474 | 1,430 | 1,458 | +2 | +0.1% | 16,100 |
2021/03/18 | 1,438 | 1,456 | 1,429 | 1,456 | +26 | +1.8% | 15,000 |
2021/03/17 | 1,427 | 1,430 | 1,417 | 1,430 | +6 | +0.4% | 7,000 |
2021/03/16 | 1,442 | 1,442 | 1,415 | 1,424 | -18 | -1.2% | 8,600 |
2021/03/15 | 1,421 | 1,451 | 1,421 | 1,442 | +21 | +1.5% | 15,400 |
2021/03/12 | 1,419 | 1,425 | 1,397 | 1,421 | +2 | +0.1% | 9,100 |
2021/03/11 | 1,425 | 1,431 | 1,419 | 1,419 | -9 | -0.6% | 7,200 |
2021/03/10 | 1,406 | 1,428 | 1,401 | 1,428 | +22 | +1.6% | 24,000 |
851~
900
件表示中 / 3576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 | 110,600円 | +5.6% | -33.0% | 2.26% | 12.69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 |
日鋳造 | 80,500円 | -18.7% | -67.9% | 3.73% | 14.38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 |
虹 技 | 114,600円 | +1.0% | +9.2% | 3.49% | 7.81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 |
サンユウ | 46,900円 | +8.3% | -5.1% | 3.84% | 7.88倍 | 0.30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 | 94,000円 | +15.6% | +39.2% | 4.26% | 7.84倍 | 0.63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