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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 1,620 | 1,693 | 1,614 | 1,652 | +86 | +5.5% | 184,600 |
2020/01/09 | 1,610 | 1,628 | 1,563 | 1,566 | -48 | -3% | 73,300 |
2020/01/08 | 1,630 | 1,660 | 1,541 | 1,614 | +39 | +2.5% | 191,200 |
2020/01/07 | 1,514 | 1,761 | 1,510 | 1,575 | +114 | +7.8% | 681,600 |
2020/01/06 | 1,339 | 1,469 | 1,318 | 1,461 | +169 | +13.1% | 132,800 |
2019/12/30 | 1,245 | 1,298 | 1,244 | 1,292 | +21 | +1.7% | 38,200 |
2019/12/27 | 1,267 | 1,280 | 1,265 | 1,271 | -8 | -0.6% | 21,500 |
2019/12/26 | 1,265 | 1,296 | 1,263 | 1,279 | +4 | +0.3% | 20,600 |
2019/12/25 | 1,307 | 1,308 | 1,274 | 1,275 | -33 | -2.5% | 20,000 |
2019/12/24 | 1,332 | 1,332 | 1,302 | 1,308 | -24 | -1.8% | 16,500 |
2019/12/23 | 1,344 | 1,344 | 1,319 | 1,332 | -9 | -0.7% | 16,200 |
2019/12/20 | 1,359 | 1,360 | 1,340 | 1,341 | -17 | -1.3% | 12,000 |
2019/12/19 | 1,362 | 1,375 | 1,333 | 1,358 | +26 | +2% | 22,700 |
2019/12/18 | 1,341 | 1,341 | 1,327 | 1,332 | -9 | -0.7% | 8,500 |
2019/12/17 | 1,366 | 1,366 | 1,335 | 1,341 | -35 | -2.5% | 24,500 |
2019/12/16 | 1,367 | 1,378 | 1,341 | 1,376 | +7 | +0.5% | 27,900 |
2019/12/13 | 1,388 | 1,397 | 1,358 | 1,369 | -12 | -0.9% | 17,700 |
2019/12/12 | 1,380 | 1,387 | 1,356 | 1,381 | +4 | +0.3% | 13,100 |
2019/12/11 | 1,376 | 1,389 | 1,372 | 1,377 | -9 | -0.6% | 10,700 |
2019/12/10 | 1,366 | 1,386 | 1,366 | 1,386 | +12 | +0.9% | 5,500 |
2019/12/09 | 1,390 | 1,391 | 1,363 | 1,374 | ±0 | ±0% | 8,700 |
2019/12/06 | 1,365 | 1,387 | 1,354 | 1,374 | +10 | +0.7% | 11,300 |
2019/12/05 | 1,399 | 1,399 | 1,364 | 1,364 | -35 | -2.5% | 17,200 |
2019/12/04 | 1,400 | 1,412 | 1,366 | 1,399 | +1 | +0.1% | 21,500 |
2019/12/03 | 1,360 | 1,398 | 1,351 | 1,398 | +22 | +1.6% | 23,800 |
2019/12/02 | 1,364 | 1,382 | 1,349 | 1,376 | +40 | +3% | 31,000 |
2019/11/29 | 1,336 | 1,363 | 1,336 | 1,336 | ±0 | ±0% | 14,000 |
2019/11/28 | 1,335 | 1,337 | 1,316 | 1,336 | +14 | +1.1% | 11,900 |
2019/11/27 | 1,321 | 1,329 | 1,310 | 1,322 | +1 | +0.1% | 8,300 |
2019/11/26 | 1,332 | 1,340 | 1,310 | 1,321 | +14 | +1.1% | 20,400 |
2019/11/25 | 1,292 | 1,313 | 1,292 | 1,307 | +27 | +2.1% | 14,900 |
2019/11/22 | 1,287 | 1,308 | 1,275 | 1,280 | +5 | +0.4% | 20,800 |
2019/11/21 | 1,270 | 1,280 | 1,240 | 1,275 | +5 | +0.4% | 22,300 |
2019/11/20 | 1,290 | 1,290 | 1,251 | 1,270 | -24 | -1.9% | 18,000 |
2019/11/19 | 1,333 | 1,333 | 1,284 | 1,294 | -13 | -1% | 19,100 |
2019/11/18 | 1,326 | 1,330 | 1,300 | 1,307 | -15 | -1.1% | 14,100 |
2019/11/15 | 1,291 | 1,348 | 1,291 | 1,322 | +19 | +1.5% | 29,500 |
2019/11/14 | 1,310 | 1,323 | 1,282 | 1,303 | -23 | -1.7% | 26,800 |
2019/11/13 | 1,360 | 1,360 | 1,319 | 1,326 | -46 | -3.4% | 41,100 |
2019/11/12 | 1,411 | 1,411 | 1,362 | 1,372 | -9 | -0.7% | 26,000 |
2019/11/11 | 1,415 | 1,421 | 1,366 | 1,381 | -22 | -1.6% | 28,400 |
2019/11/08 | 1,360 | 1,437 | 1,341 | 1,403 | +67 | +5% | 93,000 |
2019/11/07 | 1,327 | 1,354 | 1,320 | 1,336 | +9 | +0.7% | 26,500 |
2019/11/06 | 1,326 | 1,340 | 1,302 | 1,327 | -19 | -1.4% | 35,300 |
2019/11/05 | 1,368 | 1,376 | 1,314 | 1,346 | -22 | -1.6% | 50,900 |
2019/11/01 | 1,398 | 1,403 | 1,353 | 1,368 | -43 | -3% | 49,700 |
2019/10/31 | 1,450 | 1,473 | 1,401 | 1,411 | -31 | -2.1% | 72,200 |
2019/10/30 | 1,426 | 1,449 | 1,385 | 1,442 | +45 | +3.2% | 124,400 |
2019/10/29 | 1,327 | 1,468 | 1,327 | 1,397 | +100 | +7.7% | 275,300 |
2019/10/28 | 1,317 | 1,317 | 1,280 | 1,297 | +34 | +2.7% | 57,200 |
1151~
1200
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