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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,222 | 1,222 | 1,195 | 1,200 | -20 | -1.6% | 8,500 |
2020/08/21 | 1,185 | 1,224 | 1,185 | 1,220 | +28 | +2.3% | 9,500 |
2020/08/20 | 1,215 | 1,217 | 1,190 | 1,192 | -21 | -1.7% | 7,100 |
2020/08/19 | 1,234 | 1,234 | 1,212 | 1,213 | +3 | +0.2% | 4,200 |
2020/08/18 | 1,228 | 1,241 | 1,206 | 1,210 | -38 | -3% | 11,500 |
2020/08/17 | 1,247 | 1,248 | 1,231 | 1,248 | +13 | +1.1% | 5,900 |
2020/08/14 | 1,233 | 1,245 | 1,228 | 1,235 | +2 | +0.2% | 6,200 |
2020/08/13 | 1,224 | 1,237 | 1,204 | 1,233 | +22 | +1.8% | 7,200 |
2020/08/12 | 1,204 | 1,211 | 1,183 | 1,211 | +7 | +0.6% | 10,000 |
2020/08/11 | 1,200 | 1,205 | 1,174 | 1,204 | +36 | +3.1% | 12,800 |
2020/08/07 | 1,165 | 1,176 | 1,149 | 1,168 | +14 | +1.2% | 8,000 |
2020/08/06 | 1,170 | 1,172 | 1,152 | 1,154 | +2 | +0.2% | 9,400 |
2020/08/05 | 1,142 | 1,164 | 1,140 | 1,152 | -5 | -0.4% | 6,200 |
2020/08/04 | 1,165 | 1,165 | 1,138 | 1,157 | +17 | +1.5% | 10,000 |
2020/08/03 | 1,130 | 1,175 | 1,130 | 1,140 | -50 | -4.2% | 26,000 |
2020/07/31 | 1,235 | 1,235 | 1,177 | 1,190 | -31 | -2.5% | 26,700 |
2020/07/30 | 1,218 | 1,235 | 1,215 | 1,221 | -4 | -0.3% | 6,600 |
2020/07/29 | 1,247 | 1,247 | 1,216 | 1,225 | -24 | -1.9% | 14,500 |
2020/07/28 | 1,268 | 1,274 | 1,249 | 1,249 | -16 | -1.3% | 7,100 |
2020/07/27 | 1,209 | 1,273 | 1,209 | 1,265 | +31 | +2.5% | 12,500 |
2020/07/22 | 1,263 | 1,267 | 1,221 | 1,234 | -29 | -2.3% | 10,700 |
2020/07/21 | 1,236 | 1,265 | 1,235 | 1,263 | +27 | +2.2% | 7,800 |
2020/07/20 | 1,237 | 1,237 | 1,216 | 1,236 | -4 | -0.3% | 10,300 |
2020/07/17 | 1,264 | 1,264 | 1,236 | 1,240 | -17 | -1.4% | 7,400 |
2020/07/16 | 1,278 | 1,281 | 1,255 | 1,257 | -19 | -1.5% | 6,900 |
2020/07/15 | 1,273 | 1,294 | 1,265 | 1,276 | +2 | +0.2% | 7,400 |
2020/07/14 | 1,274 | 1,288 | 1,274 | 1,274 | -14 | -1.1% | 2,700 |
2020/07/13 | 1,237 | 1,290 | 1,237 | 1,288 | +55 | +4.5% | 10,800 |
2020/07/10 | 1,237 | 1,247 | 1,230 | 1,233 | -18 | -1.4% | 12,200 |
2020/07/09 | 1,280 | 1,280 | 1,241 | 1,251 | -21 | -1.7% | 14,700 |
2020/07/08 | 1,257 | 1,287 | 1,245 | 1,272 | +18 | +1.4% | 13,600 |
2020/07/07 | 1,275 | 1,275 | 1,240 | 1,254 | -10 | -0.8% | 8,700 |
2020/07/06 | 1,240 | 1,283 | 1,240 | 1,264 | +9 | +0.7% | 14,200 |
2020/07/03 | 1,240 | 1,259 | 1,232 | 1,255 | +15 | +1.2% | 7,100 |
2020/07/02 | 1,272 | 1,272 | 1,231 | 1,240 | -35 | -2.7% | 21,700 |
2020/07/01 | 1,318 | 1,318 | 1,263 | 1,275 | -36 | -2.7% | 13,600 |
2020/06/30 | 1,339 | 1,339 | 1,290 | 1,311 | ±0 | ±0% | 10,400 |
2020/06/29 | 1,300 | 1,320 | 1,291 | 1,311 | -12 | -0.9% | 10,800 |
2020/06/26 | 1,320 | 1,332 | 1,304 | 1,323 | +11 | +0.8% | 10,600 |
2020/06/25 | 1,360 | 1,360 | 1,303 | 1,312 | -28 | -2.1% | 14,900 |
2020/06/24 | 1,355 | 1,362 | 1,340 | 1,340 | -15 | -1.1% | 9,600 |
2020/06/23 | 1,396 | 1,396 | 1,335 | 1,355 | -13 | -1% | 9,900 |
2020/06/22 | 1,379 | 1,384 | 1,363 | 1,368 | -30 | -2.1% | 8,800 |
2020/06/19 | 1,377 | 1,398 | 1,361 | 1,398 | +21 | +1.5% | 21,300 |
2020/06/18 | 1,388 | 1,388 | 1,348 | 1,377 | +2 | +0.1% | 12,400 |
2020/06/17 | 1,336 | 1,383 | 1,331 | 1,375 | +44 | +3.3% | 22,200 |
2020/06/16 | 1,277 | 1,343 | 1,276 | 1,331 | +67 | +5.3% | 26,300 |
2020/06/15 | 1,341 | 1,341 | 1,264 | 1,264 | -57 | -4.3% | 34,100 |
2020/06/12 | 1,306 | 1,334 | 1,297 | 1,321 | -45 | -3.3% | 34,900 |
2020/06/11 | 1,388 | 1,398 | 1,363 | 1,366 | -35 | -2.5% | 29,100 |
1001~
1050
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