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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 155 | 157 | 148 | 149 | -10 | -6.3% | 1,807,000 |
| 2010/06/15 | 130 | 168 | 130 | 159 | +39 | +32.5% | 7,881,000 |
| 2010/06/14 | 119 | 121 | 119 | 120 | +2 | +1.7% | 20,000 |
| 2010/06/11 | 119 | 120 | 117 | 118 | ±0 | ±0% | 73,000 |
| 2010/06/10 | 116 | 118 | 116 | 118 | ±0 | ±0% | 41,000 |
| 2010/06/09 | 118 | 118 | 117 | 118 | +1 | +0.9% | 22,000 |
| 2010/06/08 | 117 | 119 | 117 | 117 | -1 | -0.8% | 53,000 |
| 2010/06/07 | 116 | 118 | 115 | 118 | -2 | -1.7% | 68,000 |
| 2010/06/04 | 121 | 121 | 118 | 120 | ±0 | ±0% | 34,000 |
| 2010/06/03 | 119 | 120 | 118 | 120 | +3 | +2.6% | 68,000 |
| 2010/06/02 | 118 | 120 | 117 | 117 | -3 | -2.5% | 76,000 |
| 2010/06/01 | 121 | 121 | 118 | 120 | ±0 | ±0% | 21,000 |
| 2010/05/31 | 119 | 122 | 118 | 120 | ±0 | ±0% | 65,000 |
| 2010/05/28 | 121 | 123 | 117 | 120 | +1 | +0.8% | 160,000 |
| 2010/05/27 | 114 | 119 | 114 | 119 | +4 | +3.5% | 48,000 |
| 2010/05/26 | 116 | 116 | 114 | 115 | ±0 | ±0% | 96,000 |
| 2010/05/25 | 115 | 116 | 115 | 115 | ±0 | ±0% | 43,000 |
| 2010/05/24 | 117 | 117 | 114 | 115 | -3 | -2.5% | 163,000 |
| 2010/05/21 | 115 | 118 | 114 | 118 | -1 | -0.8% | 105,000 |
| 2010/05/20 | 125 | 125 | 117 | 119 | -2 | -1.7% | 67,000 |
| 2010/05/19 | 120 | 121 | 118 | 121 | -1 | -0.8% | 115,000 |
| 2010/05/18 | 130 | 130 | 122 | 122 | -4 | -3.2% | 86,000 |
| 2010/05/17 | 128 | 128 | 126 | 126 | -3 | -2.3% | 96,000 |
| 2010/05/14 | 136 | 136 | 129 | 129 | -6 | -4.4% | 172,000 |
| 2010/05/13 | 137 | 139 | 135 | 135 | -1 | -0.7% | 105,000 |
| 2010/05/12 | 138 | 138 | 136 | 136 | -1 | -0.7% | 56,000 |
| 2010/05/11 | 141 | 145 | 137 | 137 | +1 | +0.7% | 128,000 |
| 2010/05/10 | 136 | 140 | 134 | 136 | -2 | -1.4% | 141,000 |
| 2010/05/07 | 140 | 140 | 130 | 138 | -9 | -6.1% | 251,000 |
| 2010/05/06 | 154 | 154 | 147 | 147 | -8 | -5.2% | 156,000 |
| 2010/04/30 | 160 | 160 | 154 | 155 | -12 | -7.2% | 672,000 |
| 2010/04/28 | 162 | 168 | 161 | 167 | -1 | -0.6% | 245,000 |
| 2010/04/27 | 157 | 168 | 156 | 168 | +13 | +8.4% | 349,000 |
| 2010/04/26 | 158 | 160 | 155 | 155 | -2 | -1.3% | 103,000 |
| 2010/04/23 | 156 | 158 | 156 | 157 | -2 | -1.3% | 75,000 |
| 2010/04/22 | 155 | 159 | 153 | 159 | +5 | +3.2% | 104,000 |
| 2010/04/21 | 152 | 155 | 151 | 154 | +1 | +0.7% | 112,000 |
| 2010/04/20 | 148 | 153 | 148 | 153 | +5 | +3.4% | 95,000 |
| 2010/04/19 | 148 | 148 | 146 | 148 | -3 | -2% | 56,000 |
| 2010/04/16 | 155 | 155 | 151 | 151 | -3 | -1.9% | 55,000 |
| 2010/04/15 | 154 | 156 | 154 | 154 | -1 | -0.6% | 50,000 |
| 2010/04/14 | 155 | 155 | 151 | 155 | +1 | +0.6% | 60,000 |
| 2010/04/13 | 160 | 161 | 153 | 154 | -4 | -2.5% | 188,000 |
| 2010/04/12 | 162 | 162 | 158 | 158 | -2 | -1.3% | 133,000 |
| 2010/04/09 | 159 | 160 | 155 | 160 | +2 | +1.3% | 196,000 |
| 2010/04/08 | 152 | 163 | 151 | 158 | +6 | +3.9% | 559,000 |
| 2010/04/07 | 152 | 154 | 151 | 152 | ±0 | ±0% | 146,000 |
| 2010/04/06 | 151 | 154 | 150 | 152 | +2 | +1.3% | 190,000 |
| 2010/04/05 | 150 | 154 | 148 | 150 | ±0 | ±0% | 215,000 |
| 2010/04/02 | 146 | 155 | 146 | 150 | +5 | +3.4% | 671,000 |
3401～
3450
件表示中 / 3451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 | 141,600円 | - | - | - | - | 0.48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 | 81,300円 | -4.9% | - | 0.00% | 3.20倍 | 0.23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 |
| 新報国マテ | 140,100円 | +1.8% | +10.2% | 2.86% | 8.89倍 | 0.90倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体や液晶製造装置向けに急傾斜。低熱膨張合金が収益柱 |
| 虹 技 | 136,000円 | -2.3% | -12.0% | 4.41% | 9.26倍 | 0.35倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 日鋳造 | 94,000円 | -18.7% | -53.0% | 3.19% | 11.33倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
