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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 126 | 127 | 124 | 124 | -3 | -2.4% | 79,000 |
| 2010/08/04 | 128 | 128 | 126 | 127 | -3 | -2.3% | 69,000 |
| 2010/08/03 | 136 | 136 | 130 | 130 | -2 | -1.5% | 81,000 |
| 2010/08/02 | 136 | 137 | 131 | 132 | -7 | -5% | 60,000 |
| 2010/07/30 | 140 | 140 | 135 | 139 | -1 | -0.7% | 32,000 |
| 2010/07/29 | 142 | 142 | 140 | 140 | ±0 | ±0% | 31,000 |
| 2010/07/28 | 139 | 140 | 138 | 140 | +3 | +2.2% | 52,000 |
| 2010/07/27 | 140 | 140 | 137 | 137 | -1 | -0.7% | 16,000 |
| 2010/07/26 | 141 | 141 | 136 | 138 | +1 | +0.7% | 59,000 |
| 2010/07/23 | 135 | 139 | 134 | 137 | +4 | +3% | 57,000 |
| 2010/07/22 | 137 | 137 | 131 | 133 | -6 | -4.3% | 90,000 |
| 2010/07/21 | 139 | 140 | 139 | 139 | +1 | +0.7% | 24,000 |
| 2010/07/20 | 140 | 141 | 138 | 138 | -7 | -4.8% | 76,000 |
| 2010/07/16 | 150 | 150 | 142 | 145 | -3 | -2% | 58,000 |
| 2010/07/15 | 151 | 151 | 148 | 148 | -5 | -3.3% | 76,000 |
| 2010/07/14 | 155 | 157 | 152 | 153 | ±0 | ±0% | 106,000 |
| 2010/07/13 | 154 | 156 | 149 | 153 | +2 | +1.3% | 530,000 |
| 2010/07/12 | 141 | 152 | 138 | 151 | +12 | +8.6% | 454,000 |
| 2010/07/09 | 142 | 142 | 136 | 139 | -4 | -2.8% | 130,000 |
| 2010/07/08 | 148 | 149 | 143 | 143 | -5 | -3.4% | 159,000 |
| 2010/07/07 | 140 | 148 | 139 | 148 | +9 | +6.5% | 198,000 |
| 2010/07/06 | 138 | 140 | 136 | 139 | ±0 | ±0% | 52,000 |
| 2010/07/05 | 139 | 141 | 137 | 139 | ±0 | ±0% | 55,000 |
| 2010/07/02 | 135 | 142 | 130 | 139 | +6 | +4.5% | 132,000 |
| 2010/07/01 | 135 | 139 | 128 | 133 | -4 | -2.9% | 217,000 |
| 2010/06/30 | 128 | 141 | 126 | 137 | +4 | +3% | 497,000 |
| 2010/06/29 | 142 | 142 | 131 | 133 | -6 | -4.3% | 287,000 |
| 2010/06/28 | 143 | 157 | 137 | 139 | -3 | -2.1% | 1,549,000 |
| 2010/06/25 | 151 | 151 | 136 | 142 | -9 | -6% | 436,000 |
| 2010/06/24 | 152 | 153 | 149 | 151 | -1 | -0.7% | 171,000 |
| 2010/06/23 | 151 | 156 | 150 | 152 | -4 | -2.6% | 308,000 |
| 2010/06/22 | 157 | 157 | 152 | 156 | +1 | +0.6% | 400,000 |
| 2010/06/21 | 161 | 164 | 153 | 155 | +4 | +2.6% | 1,566,000 |
| 2010/06/18 | 154 | 171 | 149 | 151 | +4 | +2.7% | 5,372,000 |
| 2010/06/17 | 150 | 151 | 142 | 147 | -2 | -1.3% | 432,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 112,600円 | +5.6% | -33.0% | 2.22% | 12.92倍 | 0.40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 |
| 虹 技 | 118,800円 | +1.0% | +9.2% | 3.37% | 8.09倍 | 0.28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 | 80,100円 | -18.7% | -67.9% | 3.75% | 14.30倍 | 0.33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 |
| サンユウ | 46,500円 | +8.3% | -5.1% | 3.87% | 7.81倍 | 0.30倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
| 高砂鉄 | 92,800円 | +15.6% | +39.2% | 4.31% | 7.74倍 | 0.62倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
市場注目の銘柄
チャート関連のコラム
