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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,073 | 1,073 | 995 | 995 | -85 | -7.9% | 20,100 |
2018/12/20 | 1,120 | 1,120 | 1,079 | 1,080 | -57 | -5% | 11,800 |
2018/12/19 | 1,168 | 1,168 | 1,131 | 1,137 | -35 | -3% | 11,200 |
2018/12/18 | 1,186 | 1,186 | 1,172 | 1,172 | -10 | -0.8% | 9,200 |
2018/12/17 | 1,214 | 1,215 | 1,182 | 1,182 | -7 | -0.6% | 10,700 |
2018/12/14 | 1,213 | 1,224 | 1,182 | 1,189 | -43 | -3.5% | 36,800 |
2018/12/13 | 1,238 | 1,240 | 1,230 | 1,232 | -4 | -0.3% | 11,400 |
2018/12/12 | 1,254 | 1,254 | 1,233 | 1,236 | -6 | -0.5% | 7,900 |
2018/12/11 | 1,256 | 1,263 | 1,241 | 1,242 | -14 | -1.1% | 4,600 |
2018/12/10 | 1,246 | 1,257 | 1,246 | 1,256 | -1 | -0.1% | 6,100 |
2018/12/07 | 1,272 | 1,272 | 1,257 | 1,257 | ±0 | ±0% | 7,300 |
2018/12/06 | 1,257 | 1,263 | 1,250 | 1,257 | +4 | +0.3% | 7,000 |
2018/12/05 | 1,263 | 1,278 | 1,230 | 1,253 | -10 | -0.8% | 14,800 |
2018/12/04 | 1,281 | 1,281 | 1,261 | 1,263 | -10 | -0.8% | 6,100 |
2018/12/03 | 1,274 | 1,278 | 1,268 | 1,273 | -1 | -0.1% | 4,200 |
2018/11/30 | 1,270 | 1,276 | 1,261 | 1,274 | -4 | -0.3% | 22,600 |
2018/11/29 | 1,297 | 1,297 | 1,271 | 1,278 | -7 | -0.5% | 4,800 |
2018/11/28 | 1,273 | 1,288 | 1,263 | 1,285 | +17 | +1.3% | 9,100 |
2018/11/27 | 1,263 | 1,270 | 1,260 | 1,268 | +5 | +0.4% | 8,200 |
2018/11/26 | 1,260 | 1,267 | 1,258 | 1,263 | +3 | +0.2% | 14,000 |
2018/11/22 | 1,268 | 1,268 | 1,258 | 1,260 | -6 | -0.5% | 7,300 |
2018/11/21 | 1,260 | 1,268 | 1,245 | 1,266 | -2 | -0.2% | 9,300 |
2018/11/20 | 1,292 | 1,292 | 1,264 | 1,268 | -20 | -1.6% | 4,000 |
2018/11/19 | 1,297 | 1,297 | 1,284 | 1,288 | +4 | +0.3% | 8,800 |
2018/11/16 | 1,335 | 1,335 | 1,280 | 1,284 | +9 | +0.7% | 11,000 |
2018/11/15 | 1,269 | 1,280 | 1,265 | 1,275 | +10 | +0.8% | 15,200 |
2018/11/14 | 1,260 | 1,269 | 1,260 | 1,265 | +5 | +0.4% | 4,400 |
2018/11/13 | 1,310 | 1,310 | 1,260 | 1,260 | -58 | -4.4% | 23,500 |
2018/11/12 | 1,346 | 1,346 | 1,316 | 1,318 | -32 | -2.4% | 8,800 |
2018/11/09 | 1,348 | 1,367 | 1,348 | 1,350 | -7 | -0.5% | 21,800 |
2018/11/08 | 1,376 | 1,385 | 1,352 | 1,357 | -28 | -2% | 11,700 |
2018/11/07 | 1,371 | 1,394 | 1,371 | 1,385 | +4 | +0.3% | 10,000 |
2018/11/06 | 1,362 | 1,390 | 1,362 | 1,381 | +6 | +0.4% | 6,800 |
2018/11/05 | 1,373 | 1,386 | 1,371 | 1,375 | +2 | +0.1% | 2,200 |
2018/11/02 | 1,373 | 1,403 | 1,363 | 1,373 | -18 | -1.3% | 12,700 |
2018/11/01 | 1,415 | 1,427 | 1,391 | 1,391 | -41 | -2.9% | 9,900 |
2018/10/31 | 1,440 | 1,461 | 1,420 | 1,432 | +2 | +0.1% | 4,200 |
2018/10/30 | 1,388 | 1,447 | 1,386 | 1,430 | +12 | +0.8% | 4,300 |
2018/10/29 | 1,423 | 1,424 | 1,381 | 1,418 | -6 | -0.4% | 4,600 |
2018/10/26 | 1,425 | 1,455 | 1,424 | 1,424 | +1 | +0.1% | 3,500 |
2018/10/25 | 1,465 | 1,465 | 1,415 | 1,423 | -44 | -3% | 20,100 |
2018/10/24 | 1,461 | 1,471 | 1,460 | 1,467 | -7 | -0.5% | 8,000 |
2018/10/23 | 1,490 | 1,490 | 1,474 | 1,474 | -6 | -0.4% | 7,900 |
2018/10/22 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 500 |
2018/10/19 | 1,477 | 1,484 | 1,473 | 1,480 | -2 | -0.1% | 2,300 |
2018/10/18 | 1,488 | 1,488 | 1,480 | 1,482 | ±0 | ±0% | 2,800 |
2018/10/17 | 1,486 | 1,486 | 1,481 | 1,482 | ±0 | ±0% | 7,900 |
2018/10/16 | 1,485 | 1,485 | 1,480 | 1,482 | -3 | -0.2% | 21,500 |
2018/10/15 | 1,501 | 1,501 | 1,485 | 1,485 | -16 | -1.1% | 3,600 |
2018/10/12 | 1,490 | 1,501 | 1,480 | 1,501 | +9 | +0.6% | 11,400 |
1401~
1450
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