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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,322 | 1,336 | 1,280 | 1,287 | -75 | -5.5% | 33,500 |
2020/03/25 | 1,300 | 1,364 | 1,300 | 1,362 | +106 | +8.4% | 39,600 |
2020/03/24 | 1,228 | 1,261 | 1,204 | 1,256 | +56 | +4.7% | 28,200 |
2020/03/23 | 1,191 | 1,219 | 1,158 | 1,200 | -20 | -1.6% | 29,700 |
2020/03/19 | 1,173 | 1,220 | 1,150 | 1,220 | +47 | +4% | 37,600 |
2020/03/18 | 1,240 | 1,250 | 1,160 | 1,173 | -21 | -1.8% | 33,100 |
2020/03/17 | 1,060 | 1,200 | 1,034 | 1,194 | +93 | +8.4% | 54,300 |
2020/03/16 | 1,180 | 1,180 | 1,100 | 1,101 | +11 | +1% | 42,300 |
2020/03/13 | 1,029 | 1,118 | 1,004 | 1,090 | -43 | -3.8% | 72,500 |
2020/03/12 | 1,163 | 1,226 | 1,130 | 1,133 | -58 | -4.9% | 56,000 |
2020/03/11 | 1,276 | 1,307 | 1,185 | 1,191 | -61 | -4.9% | 51,500 |
2020/03/10 | 1,085 | 1,280 | 1,069 | 1,252 | +109 | +9.5% | 57,600 |
2020/03/09 | 1,218 | 1,241 | 1,143 | 1,143 | -165 | -12.6% | 84,600 |
2020/03/06 | 1,351 | 1,358 | 1,307 | 1,308 | -79 | -5.7% | 50,500 |
2020/03/05 | 1,400 | 1,420 | 1,366 | 1,387 | +8 | +0.6% | 37,500 |
2020/03/04 | 1,348 | 1,394 | 1,310 | 1,379 | +31 | +2.3% | 31,900 |
2020/03/03 | 1,433 | 1,463 | 1,344 | 1,348 | -38 | -2.7% | 60,300 |
2020/03/02 | 1,293 | 1,419 | 1,272 | 1,386 | +123 | +9.7% | 72,000 |
2020/02/28 | 1,300 | 1,336 | 1,252 | 1,263 | -120 | -8.7% | 106,900 |
2020/02/27 | 1,468 | 1,468 | 1,375 | 1,383 | -85 | -5.8% | 76,500 |
2020/02/26 | 1,471 | 1,497 | 1,417 | 1,468 | -26 | -1.7% | 71,300 |
2020/02/25 | 1,452 | 1,519 | 1,451 | 1,494 | -67 | -4.3% | 61,300 |
2020/02/21 | 1,532 | 1,595 | 1,532 | 1,561 | +12 | +0.8% | 35,300 |
2020/02/20 | 1,590 | 1,594 | 1,535 | 1,549 | +8 | +0.5% | 47,000 |
2020/02/19 | 1,500 | 1,555 | 1,484 | 1,541 | +56 | +3.8% | 51,800 |
2020/02/18 | 1,539 | 1,539 | 1,474 | 1,485 | -56 | -3.6% | 73,200 |
2020/02/17 | 1,585 | 1,594 | 1,521 | 1,541 | -66 | -4.1% | 69,400 |
2020/02/14 | 1,622 | 1,625 | 1,575 | 1,607 | -35 | -2.1% | 98,300 |
2020/02/13 | 1,571 | 1,680 | 1,571 | 1,642 | +92 | +5.9% | 221,400 |
2020/02/12 | 1,520 | 1,558 | 1,503 | 1,550 | +42 | +2.8% | 75,700 |
2020/02/10 | 1,483 | 1,518 | 1,482 | 1,508 | +6 | +0.4% | 46,400 |
2020/02/07 | 1,526 | 1,535 | 1,487 | 1,502 | -35 | -2.3% | 75,500 |
2020/02/06 | 1,500 | 1,548 | 1,494 | 1,537 | +55 | +3.7% | 86,700 |
2020/02/05 | 1,549 | 1,554 | 1,482 | 1,482 | -35 | -2.3% | 103,100 |
2020/02/04 | 1,505 | 1,545 | 1,485 | 1,517 | -12 | -0.8% | 102,200 |
2020/02/03 | 1,457 | 1,553 | 1,418 | 1,529 | +42 | +2.8% | 171,200 |
2020/01/31 | 1,522 | 1,563 | 1,470 | 1,487 | -33 | -2.2% | 172,100 |
2020/01/30 | 1,726 | 1,781 | 1,480 | 1,520 | -286 | -15.8% | 578,100 |
2020/01/29 | 1,838 | 1,877 | 1,727 | 1,806 | +21 | +1.2% | 260,700 |
2020/01/28 | 1,784 | 1,790 | 1,710 | 1,785 | -39 | -2.1% | 158,100 |
2020/01/27 | 1,833 | 1,908 | 1,801 | 1,824 | -85 | -4.5% | 224,700 |
2020/01/24 | 1,813 | 2,037 | 1,782 | 1,909 | +135 | +7.6% | 773,300 |
2020/01/23 | 1,711 | 1,798 | 1,683 | 1,774 | +75 | +4.4% | 193,900 |
2020/01/22 | 1,709 | 1,715 | 1,678 | 1,699 | -10 | -0.6% | 61,600 |
2020/01/21 | 1,666 | 1,717 | 1,652 | 1,709 | +22 | +1.3% | 74,500 |
2020/01/20 | 1,650 | 1,729 | 1,648 | 1,687 | +94 | +5.9% | 150,800 |
2020/01/17 | 1,603 | 1,617 | 1,590 | 1,593 | -10 | -0.6% | 26,600 |
2020/01/16 | 1,640 | 1,640 | 1,603 | 1,603 | -29 | -1.8% | 28,800 |
2020/01/15 | 1,607 | 1,641 | 1,592 | 1,632 | +27 | +1.7% | 37,400 |
2020/01/14 | 1,660 | 1,670 | 1,602 | 1,605 | -47 | -2.8% | 70,900 |
1101~
1150
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