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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,229 | 1,255 | 1,229 | 1,245 | +16 | +1.3% | 10,800 |
2021/01/19 | 1,219 | 1,233 | 1,219 | 1,229 | +2 | +0.2% | 5,000 |
2021/01/18 | 1,237 | 1,241 | 1,227 | 1,227 | -18 | -1.4% | 6,800 |
2021/01/15 | 1,252 | 1,252 | 1,238 | 1,245 | -4 | -0.3% | 5,300 |
2021/01/14 | 1,260 | 1,260 | 1,240 | 1,249 | -7 | -0.6% | 12,500 |
2021/01/13 | 1,267 | 1,267 | 1,248 | 1,256 | -11 | -0.9% | 4,700 |
2021/01/12 | 1,240 | 1,267 | 1,236 | 1,267 | +22 | +1.8% | 9,600 |
2021/01/08 | 1,258 | 1,258 | 1,233 | 1,245 | +14 | +1.1% | 13,600 |
2021/01/07 | 1,242 | 1,256 | 1,224 | 1,231 | -11 | -0.9% | 11,600 |
2021/01/06 | 1,219 | 1,242 | 1,219 | 1,242 | +17 | +1.4% | 4,200 |
2021/01/05 | 1,230 | 1,232 | 1,215 | 1,225 | -7 | -0.6% | 10,800 |
2021/01/04 | 1,257 | 1,257 | 1,230 | 1,232 | -22 | -1.8% | 5,600 |
2020/12/30 | 1,246 | 1,258 | 1,237 | 1,254 | +8 | +0.6% | 5,300 |
2020/12/29 | 1,219 | 1,248 | 1,219 | 1,246 | +30 | +2.5% | 9,800 |
2020/12/28 | 1,219 | 1,230 | 1,216 | 1,216 | -10 | -0.8% | 17,800 |
2020/12/25 | 1,237 | 1,237 | 1,220 | 1,226 | -5 | -0.4% | 5,100 |
2020/12/24 | 1,216 | 1,233 | 1,216 | 1,231 | +9 | +0.7% | 6,800 |
2020/12/23 | 1,215 | 1,230 | 1,211 | 1,222 | -5 | -0.4% | 11,000 |
2020/12/22 | 1,271 | 1,273 | 1,209 | 1,227 | -52 | -4.1% | 30,800 |
2020/12/21 | 1,296 | 1,298 | 1,266 | 1,279 | -29 | -2.2% | 16,300 |
2020/12/18 | 1,322 | 1,340 | 1,308 | 1,308 | -14 | -1.1% | 8,400 |
2020/12/17 | 1,355 | 1,356 | 1,315 | 1,322 | -34 | -2.5% | 12,600 |
2020/12/16 | 1,321 | 1,356 | 1,304 | 1,356 | +38 | +2.9% | 21,800 |
2020/12/15 | 1,287 | 1,318 | 1,287 | 1,318 | +28 | +2.2% | 10,500 |
2020/12/14 | 1,289 | 1,290 | 1,279 | 1,290 | +11 | +0.9% | 9,200 |
2020/12/11 | 1,279 | 1,289 | 1,279 | 1,279 | -1 | -0.1% | 5,800 |
2020/12/10 | 1,285 | 1,305 | 1,280 | 1,280 | -18 | -1.4% | 4,600 |
2020/12/09 | 1,317 | 1,317 | 1,298 | 1,298 | -18 | -1.4% | 5,900 |
2020/12/08 | 1,270 | 1,316 | 1,270 | 1,316 | +34 | +2.7% | 16,600 |
2020/12/07 | 1,312 | 1,312 | 1,275 | 1,282 | -16 | -1.2% | 15,200 |
2020/12/04 | 1,307 | 1,309 | 1,291 | 1,298 | -9 | -0.7% | 5,400 |
2020/12/03 | 1,305 | 1,317 | 1,302 | 1,307 | +2 | +0.2% | 5,500 |
2020/12/02 | 1,316 | 1,322 | 1,303 | 1,305 | -2 | -0.2% | 6,200 |
2020/12/01 | 1,316 | 1,324 | 1,307 | 1,307 | -9 | -0.7% | 10,000 |
2020/11/30 | 1,340 | 1,340 | 1,310 | 1,316 | +33 | +2.6% | 15,500 |
2020/11/27 | 1,259 | 1,285 | 1,259 | 1,283 | +19 | +1.5% | 8,100 |
2020/11/26 | 1,256 | 1,278 | 1,256 | 1,264 | +10 | +0.8% | 3,900 |
2020/11/25 | 1,272 | 1,277 | 1,253 | 1,254 | -7 | -0.6% | 5,700 |
2020/11/24 | 1,276 | 1,276 | 1,261 | 1,261 | +7 | +0.6% | 3,200 |
2020/11/20 | 1,250 | 1,259 | 1,244 | 1,254 | -1 | -0.1% | 1,100 |
2020/11/19 | 1,246 | 1,255 | 1,233 | 1,255 | +7 | +0.6% | 7,300 |
2020/11/18 | 1,267 | 1,269 | 1,242 | 1,248 | -31 | -2.4% | 8,700 |
2020/11/17 | 1,286 | 1,286 | 1,249 | 1,279 | +6 | +0.5% | 11,000 |
2020/11/16 | 1,290 | 1,290 | 1,270 | 1,273 | -3 | -0.2% | 8,500 |
2020/11/13 | 1,306 | 1,307 | 1,274 | 1,276 | -40 | -3% | 12,600 |
2020/11/12 | 1,294 | 1,318 | 1,294 | 1,316 | +23 | +1.8% | 17,700 |
2020/11/11 | 1,292 | 1,329 | 1,288 | 1,293 | +3 | +0.2% | 33,500 |
2020/11/10 | 1,311 | 1,322 | 1,287 | 1,290 | -21 | -1.6% | 26,900 |
2020/11/09 | 1,314 | 1,325 | 1,298 | 1,311 | -3 | -0.2% | 22,900 |
2020/11/06 | 1,302 | 1,318 | 1,294 | 1,314 | +12 | +0.9% | 29,200 |
901~
950
件表示中 / 3544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 | 125,600円 | +5.6% | -33.0% | 1.99% | 14.41倍 | 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 |
日金属 | 68,600円 | +5.0% | - | 0.00% | 45.92倍 | 0.17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 |
日鋳造 | 87,100円 | -18.7% | -67.9% | 3.44% | 15.55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 |
新報国マテ | 117,800円 | +1.8% | +10.2% | 3.40% | 7.48倍 | 0.73倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やFPD製造装置向けに傾斜。低熱膨張合金が収益柱 |
イボキン | 118,000円 | +6.4% | +3.1% | 2.12% | 9.74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 |
市場注目の銘柄
チャート関連のコラム