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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,303 | 1,305 | 1,286 | 1,302 | ±0 | ±0% | 22,800 |
2020/11/04 | 1,317 | 1,317 | 1,277 | 1,302 | +15 | +1.2% | 37,200 |
2020/11/02 | 1,238 | 1,288 | 1,238 | 1,287 | +55 | +4.5% | 30,200 |
2020/10/30 | 1,300 | 1,330 | 1,232 | 1,232 | +22 | +1.8% | 106,100 |
2020/10/29 | 1,191 | 1,214 | 1,190 | 1,210 | -5 | -0.4% | 19,300 |
2020/10/28 | 1,199 | 1,215 | 1,192 | 1,215 | +15 | +1.3% | 12,600 |
2020/10/27 | 1,184 | 1,200 | 1,172 | 1,200 | +12 | +1% | 16,200 |
2020/10/26 | 1,200 | 1,235 | 1,188 | 1,188 | -4 | -0.3% | 24,400 |
2020/10/23 | 1,206 | 1,206 | 1,170 | 1,192 | -4 | -0.3% | 15,400 |
2020/10/22 | 1,226 | 1,226 | 1,193 | 1,196 | -29 | -2.4% | 10,700 |
2020/10/21 | 1,225 | 1,226 | 1,198 | 1,225 | +4 | +0.3% | 6,500 |
2020/10/20 | 1,211 | 1,228 | 1,211 | 1,221 | -9 | -0.7% | 5,600 |
2020/10/19 | 1,223 | 1,236 | 1,194 | 1,230 | +7 | +0.6% | 16,900 |
2020/10/16 | 1,230 | 1,238 | 1,217 | 1,223 | -8 | -0.6% | 7,300 |
2020/10/15 | 1,254 | 1,259 | 1,231 | 1,231 | -25 | -2% | 9,300 |
2020/10/14 | 1,283 | 1,283 | 1,251 | 1,256 | -24 | -1.9% | 3,900 |
2020/10/13 | 1,233 | 1,280 | 1,230 | 1,280 | +48 | +3.9% | 16,400 |
2020/10/12 | 1,250 | 1,250 | 1,231 | 1,232 | -18 | -1.4% | 3,000 |
2020/10/09 | 1,257 | 1,257 | 1,238 | 1,250 | -7 | -0.6% | 6,700 |
2020/10/08 | 1,246 | 1,258 | 1,240 | 1,257 | +19 | +1.5% | 6,200 |
2020/10/07 | 1,228 | 1,243 | 1,228 | 1,238 | -5 | -0.4% | 3,400 |
2020/10/06 | 1,235 | 1,243 | 1,225 | 1,243 | +8 | +0.6% | 7,300 |
2020/10/05 | 1,235 | 1,260 | 1,232 | 1,235 | +2 | +0.2% | 10,500 |
2020/10/02 | 1,285 | 1,285 | 1,226 | 1,233 | - | - | 18,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,300 | 1,300 | 1,246 | 1,258 | -44 | -3.4% | 12,200 |
2020/09/29 | 1,340 | 1,340 | 1,214 | 1,302 | -34 | -2.5% | 22,500 |
2020/09/28 | 1,292 | 1,336 | 1,268 | 1,336 | +52 | +4% | 31,600 |
2020/09/25 | 1,291 | 1,291 | 1,269 | 1,284 | -7 | -0.5% | 19,900 |
2020/09/24 | 1,257 | 1,293 | 1,242 | 1,291 | +42 | +3.4% | 36,500 |
2020/09/23 | 1,234 | 1,251 | 1,224 | 1,249 | +25 | +2% | 13,500 |
2020/09/18 | 1,208 | 1,240 | 1,202 | 1,224 | +24 | +2% | 15,000 |
2020/09/17 | 1,215 | 1,219 | 1,200 | 1,200 | -11 | -0.9% | 6,900 |
2020/09/16 | 1,208 | 1,225 | 1,200 | 1,211 | +3 | +0.2% | 13,000 |
2020/09/15 | 1,208 | 1,211 | 1,197 | 1,208 | +2 | +0.2% | 8,700 |
2020/09/14 | 1,191 | 1,212 | 1,190 | 1,206 | +11 | +0.9% | 11,100 |
2020/09/11 | 1,199 | 1,199 | 1,186 | 1,195 | -5 | -0.4% | 3,300 |
2020/09/10 | 1,178 | 1,200 | 1,178 | 1,200 | +16 | +1.4% | 10,200 |
2020/09/09 | 1,172 | 1,188 | 1,170 | 1,184 | -11 | -0.9% | 7,500 |
2020/09/08 | 1,194 | 1,210 | 1,185 | 1,195 | -5 | -0.4% | 5,700 |
2020/09/07 | 1,175 | 1,200 | 1,171 | 1,200 | +19 | +1.6% | 8,500 |
2020/09/04 | 1,168 | 1,198 | 1,160 | 1,181 | ±0 | ±0% | 5,300 |
2020/09/03 | 1,190 | 1,193 | 1,171 | 1,181 | -1 | -0.1% | 9,100 |
2020/09/02 | 1,208 | 1,211 | 1,182 | 1,182 | -15 | -1.3% | 6,500 |
2020/09/01 | 1,190 | 1,206 | 1,190 | 1,197 | ±0 | ±0% | 2,900 |
2020/08/31 | 1,193 | 1,213 | 1,185 | 1,197 | +32 | +2.7% | 7,500 |
2020/08/28 | 1,185 | 1,210 | 1,153 | 1,165 | -33 | -2.8% | 15,700 |
2020/08/27 | 1,200 | 1,205 | 1,175 | 1,198 | +6 | +0.5% | 7,500 |
2020/08/26 | 1,196 | 1,218 | 1,187 | 1,192 | -16 | -1.3% | 15,300 |
2020/08/25 | 1,202 | 1,213 | 1,202 | 1,208 | +8 | +0.7% | 5,700 |
951~
1000
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