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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 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 |
3601～
3650
件表示中 / 3675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 | 122,800円 | -3.9% | -77.7% | 2.04% | - | 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 |
| 高周波 | 29,900円 | +5.2% | - | 0.00% | - | 0.21倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| イボキン | 118,000円 | +8.7% | +0.4% | 2.71% | 6.96倍 | 0.86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 |
| 虹 技 | 113,100円 | +1.5% | +51.3% | 5.31% | 5.07倍 | 0.27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 |
| 日金属 | 54,900円 | +1.7% | - | 0.00% | 5.25倍 | 0.14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 |
市場注目の銘柄
チャート関連のコラム
