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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,253 | 1,264 | 1,216 | 1,234 | +5 | +0.4% | 14,100 |
| 2024/09/05 | 1,219 | 1,265 | 1,212 | 1,229 | +7 | +0.6% | 18,500 |
| 2024/09/04 | 1,250 | 1,258 | 1,212 | 1,222 | -70 | -5.4% | 46,400 |
| 2024/09/03 | 1,295 | 1,310 | 1,290 | 1,292 | +2 | +0.2% | 7,200 |
| 2024/09/02 | 1,324 | 1,332 | 1,284 | 1,290 | -38 | -2.9% | 32,000 |
| 2024/08/30 | 1,251 | 1,339 | 1,251 | 1,328 | +85 | +6.8% | 52,200 |
| 2024/08/29 | 1,271 | 1,271 | 1,239 | 1,243 | -21 | -1.7% | 10,100 |
| 2024/08/28 | 1,273 | 1,273 | 1,236 | 1,264 | -3 | -0.2% | 12,400 |
| 2024/08/27 | 1,230 | 1,273 | 1,221 | 1,267 | +37 | +3% | 27,600 |
| 2024/08/26 | 1,218 | 1,230 | 1,199 | 1,230 | +24 | +2% | 15,800 |
| 2024/08/23 | 1,207 | 1,215 | 1,191 | 1,206 | -1 | -0.1% | 8,700 |
| 2024/08/22 | 1,219 | 1,223 | 1,202 | 1,207 | -9 | -0.7% | 11,900 |
| 2024/08/21 | 1,218 | 1,223 | 1,204 | 1,216 | -11 | -0.9% | 9,700 |
| 2024/08/20 | 1,226 | 1,244 | 1,214 | 1,227 | +16 | +1.3% | 12,700 |
| 2024/08/19 | 1,247 | 1,257 | 1,203 | 1,211 | -27 | -2.2% | 16,500 |
| 2024/08/16 | 1,222 | 1,249 | 1,222 | 1,238 | +24 | +2% | 18,900 |
| 2024/08/15 | 1,214 | 1,233 | 1,210 | 1,214 | -5 | -0.4% | 13,300 |
| 2024/08/14 | 1,226 | 1,235 | 1,211 | 1,219 | -12 | -1% | 23,200 |
| 2024/08/13 | 1,204 | 1,251 | 1,204 | 1,231 | -3 | -0.2% | 29,700 |
| 2024/08/09 | 1,232 | 1,243 | 1,192 | 1,234 | +62 | +5.3% | 26,900 |
| 2024/08/08 | 1,166 | 1,208 | 1,165 | 1,172 | -24 | -2% | 24,000 |
| 2024/08/07 | 1,135 | 1,220 | 1,130 | 1,196 | +71 | +6.3% | 22,000 |
| 2024/08/06 | 1,116 | 1,163 | 1,103 | 1,125 | +112 | +11.1% | 36,800 |
| 2024/08/05 | 1,157 | 1,191 | 1,011 | 1,013 | -217 | -17.6% | 126,000 |
| 2024/08/02 | 1,264 | 1,287 | 1,226 | 1,230 | -85 | -6.5% | 73,800 |
| 2024/08/01 | 1,343 | 1,343 | 1,292 | 1,315 | -35 | -2.6% | 49,800 |
| 2024/07/31 | 1,374 | 1,374 | 1,318 | 1,350 | -23 | -1.7% | 86,500 |
| 2024/07/30 | 1,398 | 1,418 | 1,360 | 1,373 | -291 | -17.5% | 203,300 |
| 2024/07/29 | 1,630 | 1,673 | 1,618 | 1,664 | +39 | +2.4% | 34,800 |
| 2024/07/26 | 1,638 | 1,650 | 1,620 | 1,625 | -25 | -1.5% | 27,800 |
| 2024/07/25 | 1,684 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 42,100 |
| 2024/07/24 | 1,719 | 1,759 | 1,689 | 1,700 | -19 | -1.1% | 30,000 |
| 2024/07/23 | 1,686 | 1,735 | 1,686 | 1,719 | +36 | +2.1% | 17,400 |
| 2024/07/22 | 1,731 | 1,731 | 1,683 | 1,683 | -52 | -3% | 33,000 |
| 2024/07/19 | 1,714 | 1,744 | 1,713 | 1,735 | +23 | +1.3% | 32,500 |
| 2024/07/18 | 1,729 | 1,761 | 1,705 | 1,712 | -28 | -1.6% | 42,500 |
| 2024/07/17 | 1,760 | 1,804 | 1,735 | 1,740 | -33 | -1.9% | 51,600 |
| 2024/07/16 | 1,801 | 1,834 | 1,732 | 1,773 | -37 | -2% | 58,800 |
| 2024/07/12 | 1,804 | 1,877 | 1,802 | 1,810 | -16 | -0.9% | 60,500 |
| 2024/07/11 | 1,756 | 1,847 | 1,756 | 1,826 | +59 | +3.3% | 102,000 |
| 2024/07/10 | 1,863 | 1,915 | 1,745 | 1,767 | -94 | -5.1% | 173,400 |
| 2024/07/09 | 2,139 | 2,177 | 1,823 | 1,861 | -90 | -4.6% | 984,200 |
| 2024/07/08 | 1,951 | 1,951 | 1,951 | 1,951 | +400 | +25.8% | 23,800 |
| 2024/07/05 | 1,567 | 1,567 | 1,545 | 1,551 | -4 | -0.3% | 9,800 |
| 2024/07/04 | 1,570 | 1,575 | 1,554 | 1,555 | -10 | -0.6% | 13,200 |
| 2024/07/03 | 1,574 | 1,592 | 1,541 | 1,565 | -7 | -0.4% | 23,500 |
| 2024/07/02 | 1,634 | 1,638 | 1,566 | 1,572 | -58 | -3.6% | 23,600 |
| 2024/07/01 | 1,620 | 1,646 | 1,619 | 1,630 | +5 | +0.3% | 8,700 |
| 2024/06/28 | 1,646 | 1,646 | 1,601 | 1,625 | -12 | -0.7% | 9,400 |
| 2024/06/27 | 1,617 | 1,692 | 1,615 | 1,637 | +31 | +1.9% | 21,400 |
51～
100
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
