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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 178 | 180 | 176 | 177 | +1 | +0.6% | 169,000 |
| 2017/07/06 | 176 | 180 | 176 | 176 | +1 | +0.6% | 208,000 |
| 2017/07/05 | 174 | 175 | 174 | 175 | ±0 | ±0% | 45,000 |
| 2017/07/04 | 175 | 175 | 172 | 175 | +1 | +0.6% | 107,000 |
| 2017/07/03 | 175 | 175 | 172 | 174 | +1 | +0.6% | 99,000 |
| 2017/06/30 | 171 | 174 | 171 | 173 | ±0 | ±0% | 85,000 |
| 2017/06/29 | 172 | 173 | 170 | 173 | +2 | +1.2% | 77,000 |
| 2017/06/28 | 169 | 171 | 169 | 171 | ±0 | ±0% | 69,000 |
| 2017/06/27 | 170 | 172 | 170 | 171 | +1 | +0.6% | 61,000 |
| 2017/06/26 | 169 | 170 | 168 | 170 | +2 | +1.2% | 15,000 |
| 2017/06/23 | 170 | 170 | 168 | 168 | -3 | -1.8% | 101,000 |
| 2017/06/22 | 170 | 173 | 170 | 171 | +1 | +0.6% | 131,000 |
| 2017/06/21 | 169 | 170 | 169 | 170 | -1 | -0.6% | 67,000 |
| 2017/06/20 | 168 | 171 | 168 | 171 | +2 | +1.2% | 149,000 |
| 2017/06/19 | 170 | 170 | 168 | 169 | -2 | -1.2% | 78,000 |
| 2017/06/16 | 170 | 171 | 168 | 171 | +2 | +1.2% | 69,000 |
| 2017/06/15 | 168 | 169 | 168 | 169 | ±0 | ±0% | 57,000 |
| 2017/06/14 | 167 | 170 | 167 | 169 | +2 | +1.2% | 87,000 |
| 2017/06/13 | 166 | 167 | 165 | 167 | +1 | +0.6% | 38,000 |
| 2017/06/12 | 165 | 166 | 165 | 166 | +1 | +0.6% | 75,000 |
| 2017/06/09 | 166 | 167 | 164 | 165 | -1 | -0.6% | 54,000 |
| 2017/06/08 | 166 | 168 | 166 | 166 | ±0 | ±0% | 44,000 |
| 2017/06/07 | 165 | 166 | 164 | 166 | +1 | +0.6% | 52,000 |
| 2017/06/06 | 167 | 167 | 165 | 165 | -4 | -2.4% | 147,000 |
| 2017/06/05 | 169 | 170 | 168 | 169 | -2 | -1.2% | 93,000 |
| 2017/06/02 | 169 | 171 | 169 | 171 | +1 | +0.6% | 48,000 |
| 2017/06/01 | 168 | 170 | 168 | 170 | ±0 | ±0% | 85,000 |
| 2017/05/31 | 168 | 170 | 168 | 170 | +2 | +1.2% | 69,000 |
| 2017/05/30 | 169 | 169 | 168 | 168 | -1 | -0.6% | 39,000 |
| 2017/05/29 | 169 | 170 | 169 | 169 | -1 | -0.6% | 14,000 |
| 2017/05/26 | 170 | 170 | 169 | 170 | ±0 | ±0% | 52,000 |
| 2017/05/25 | 168 | 170 | 168 | 170 | +2 | +1.2% | 31,000 |
| 2017/05/24 | 167 | 169 | 166 | 168 | +1 | +0.6% | 67,000 |
| 2017/05/23 | 168 | 168 | 167 | 167 | -1 | -0.6% | 36,000 |
| 2017/05/22 | 166 | 168 | 166 | 168 | +2 | +1.2% | 38,000 |
| 2017/05/19 | 166 | 167 | 166 | 166 | +1 | +0.6% | 36,000 |
| 2017/05/18 | 165 | 166 | 164 | 165 | -3 | -1.8% | 68,000 |
| 2017/05/17 | 169 | 170 | 168 | 168 | -3 | -1.8% | 71,000 |
| 2017/05/16 | 167 | 172 | 167 | 171 | +4 | +2.4% | 140,000 |
| 2017/05/15 | 168 | 168 | 166 | 167 | -2 | -1.2% | 75,000 |
| 2017/05/12 | 170 | 171 | 168 | 169 | -2 | -1.2% | 61,000 |
| 2017/05/11 | 170 | 171 | 169 | 171 | +1 | +0.6% | 128,000 |
| 2017/05/10 | 170 | 170 | 169 | 170 | ±0 | ±0% | 77,000 |
| 2017/05/09 | 170 | 170 | 169 | 170 | +2 | +1.2% | 90,000 |
| 2017/05/08 | 167 | 169 | 167 | 168 | +3 | +1.8% | 139,000 |
| 2017/05/02 | 164 | 167 | 164 | 165 | ±0 | ±0% | 157,000 |
| 2017/05/01 | 165 | 166 | 164 | 165 | -2 | -1.2% | 165,000 |
| 2017/04/28 | 170 | 170 | 166 | 167 | -3 | -1.8% | 136,000 |
| 2017/04/27 | 170 | 170 | 167 | 170 | -3 | -1.7% | 388,000 |
| 2017/04/26 | 169 | 173 | 169 | 173 | +7 | +4.2% | 205,000 |
2001～
2050
件表示中 / 3784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 | 210,200円 | +6.3% | -13.9% | 1.19% | - | 0.73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 |
| 神鋼線 | 138,700円 | +6.7% | -23.1% | 3.24% | 10.25倍 | 0.34倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| パウダテク | 235,200円 | +1.8% | +1.1% | 4.25% | 29.75倍 | 0.54倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 高周波 | 46,100円 | - | - | - | - | 0.49倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 新報国マテ | 79,700円 | +1.5% | +17.4% | 3.14% | 8.84倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
