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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,165 | 1,167 | 1,158 | 1,166 | +7 | +0.6% | 5,200 |
| 2024/02/21 | 1,153 | 1,164 | 1,153 | 1,159 | +6 | +0.5% | 2,100 |
| 2024/02/20 | 1,154 | 1,160 | 1,151 | 1,153 | +2 | +0.2% | 2,400 |
| 2024/02/19 | 1,156 | 1,156 | 1,147 | 1,151 | +1 | +0.1% | 5,900 |
| 2024/02/16 | 1,138 | 1,154 | 1,138 | 1,150 | -8 | -0.7% | 7,300 |
| 2024/02/15 | 1,134 | 1,164 | 1,133 | 1,158 | +18 | +1.6% | 12,800 |
| 2024/02/14 | 1,150 | 1,156 | 1,135 | 1,140 | -11 | -1% | 5,600 |
| 2024/02/13 | 1,161 | 1,164 | 1,151 | 1,151 | -10 | -0.9% | 3,800 |
| 2024/02/09 | 1,156 | 1,166 | 1,147 | 1,161 | -13 | -1.1% | 6,200 |
| 2024/02/08 | 1,165 | 1,176 | 1,146 | 1,174 | -4 | -0.3% | 12,100 |
| 2024/02/07 | 1,178 | 1,179 | 1,172 | 1,178 | ±0 | ±0% | 4,400 |
| 2024/02/06 | 1,190 | 1,190 | 1,177 | 1,178 | -9 | -0.8% | 2,700 |
| 2024/02/05 | 1,181 | 1,187 | 1,165 | 1,187 | +15 | +1.3% | 10,700 |
| 2024/02/02 | 1,208 | 1,208 | 1,172 | 1,172 | -40 | -3.3% | 16,400 |
| 2024/02/01 | 1,170 | 1,213 | 1,168 | 1,212 | +67 | +5.9% | 43,600 |
| 2024/01/31 | 1,120 | 1,145 | 1,120 | 1,145 | +27 | +2.4% | 5,500 |
| 2024/01/30 | 1,150 | 1,152 | 1,118 | 1,118 | -29 | -2.5% | 29,200 |
| 2024/01/29 | 1,130 | 1,147 | 1,130 | 1,147 | +20 | +1.8% | 2,200 |
| 2024/01/26 | 1,123 | 1,135 | 1,123 | 1,127 | ±0 | ±0% | 3,300 |
| 2024/01/25 | 1,135 | 1,137 | 1,127 | 1,127 | -3 | -0.3% | 5,000 |
| 2024/01/24 | 1,135 | 1,141 | 1,128 | 1,130 | -11 | -1% | 4,900 |
| 2024/01/23 | 1,150 | 1,150 | 1,138 | 1,141 | -9 | -0.8% | 3,300 |
| 2024/01/22 | 1,145 | 1,157 | 1,133 | 1,150 | +5 | +0.4% | 8,200 |
| 2024/01/19 | 1,158 | 1,168 | 1,135 | 1,145 | -12 | -1% | 16,600 |
| 2024/01/18 | 1,150 | 1,166 | 1,136 | 1,157 | -4 | -0.3% | 6,200 |
| 2024/01/17 | 1,159 | 1,219 | 1,159 | 1,161 | +2 | +0.2% | 42,200 |
| 2024/01/16 | 1,139 | 1,175 | 1,119 | 1,159 | +49 | +4.4% | 29,200 |
| 2024/01/15 | 1,119 | 1,131 | 1,110 | 1,110 | +4 | +0.4% | 7,900 |
| 2024/01/12 | 1,135 | 1,138 | 1,094 | 1,106 | -24 | -2.1% | 15,000 |
| 2024/01/11 | 1,090 | 1,139 | 1,085 | 1,130 | +49 | +4.5% | 22,500 |
| 2024/01/10 | 1,080 | 1,090 | 1,080 | 1,081 | +1 | +0.1% | 3,100 |
| 2024/01/09 | 1,091 | 1,091 | 1,071 | 1,080 | -1 | -0.1% | 13,800 |
| 2024/01/05 | 1,110 | 1,110 | 1,071 | 1,081 | -19 | -1.7% | 14,700 |
| 2024/01/04 | 1,123 | 1,139 | 1,080 | 1,100 | +52 | +5% | 31,600 |
| 2023/12/29 | 1,048 | 1,052 | 1,041 | 1,048 | +2 | +0.2% | 7,800 |
| 2023/12/28 | 1,034 | 1,048 | 1,030 | 1,046 | +26 | +2.5% | 7,600 |
| 2023/12/27 | 1,030 | 1,030 | 1,008 | 1,020 | -8 | -0.8% | 45,000 |
| 2023/12/26 | 1,043 | 1,048 | 1,026 | 1,028 | -13 | -1.2% | 18,400 |
| 2023/12/25 | 1,057 | 1,057 | 1,041 | 1,041 | -11 | -1% | 2,100 |
| 2023/12/22 | 1,060 | 1,072 | 1,050 | 1,052 | -12 | -1.1% | 8,000 |
| 2023/12/21 | 1,071 | 1,071 | 1,064 | 1,064 | -7 | -0.7% | 2,300 |
| 2023/12/20 | 1,074 | 1,077 | 1,068 | 1,071 | -3 | -0.3% | 1,500 |
| 2023/12/19 | 1,077 | 1,077 | 1,063 | 1,074 | -3 | -0.3% | 1,300 |
| 2023/12/18 | 1,099 | 1,099 | 1,066 | 1,077 | -20 | -1.8% | 5,500 |
| 2023/12/15 | 1,063 | 1,100 | 1,063 | 1,097 | +34 | +3.2% | 6,200 |
| 2023/12/14 | 1,085 | 1,093 | 1,061 | 1,063 | -22 | -2% | 4,000 |
| 2023/12/13 | 1,116 | 1,116 | 1,082 | 1,085 | -21 | -1.9% | 5,800 |
| 2023/12/12 | 1,118 | 1,120 | 1,106 | 1,106 | -12 | -1.1% | 2,000 |
| 2023/12/11 | 1,117 | 1,120 | 1,104 | 1,118 | +11 | +1% | 1,600 |
| 2023/12/08 | 1,112 | 1,121 | 1,103 | 1,107 | -10 | -0.9% | 2,900 |
51～
100
件表示中 / 3451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 | 141,600円 | - | - | - | - | 0.48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 | 81,300円 | -4.9% | - | 0.00% | 3.20倍 | 0.23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 |
| 新報国マテ | 140,100円 | +1.8% | +10.2% | 2.86% | 8.90倍 | 0.90倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体や液晶製造装置向けに急傾斜。低熱膨張合金が収益柱 |
| 虹 技 | 136,000円 | -2.3% | -12.0% | 4.41% | 9.27倍 | 0.35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 | 94,000円 | -18.7% | -53.0% | 3.19% | 11.33倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
