中部鋼鈑の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,490 | 2,636 | 2,470 | 2,622 | +158 | +6.4% | 267,300 |
| 2024/05/09 | 2,386 | 2,520 | 2,381 | 2,464 | +231 | +10.3% | 468,000 |
| 2024/05/08 | 2,289 | 2,308 | 2,231 | 2,233 | -56 | -2.4% | 102,600 |
| 2024/05/07 | 2,330 | 2,330 | 2,279 | 2,289 | -15 | -0.7% | 63,900 |
| 2024/05/02 | 2,291 | 2,317 | 2,291 | 2,304 | +13 | +0.6% | 44,500 |
| 2024/05/01 | 2,304 | 2,309 | 2,269 | 2,291 | -26 | -1.1% | 47,900 |
| 2024/04/30 | 2,288 | 2,317 | 2,261 | 2,317 | +29 | +1.3% | 83,600 |
| 2024/04/26 | 2,290 | 2,338 | 2,278 | 2,288 | -10 | -0.4% | 151,900 |
| 2024/04/25 | 2,348 | 2,348 | 2,297 | 2,298 | -57 | -2.4% | 91,900 |
| 2024/04/24 | 2,384 | 2,399 | 2,281 | 2,355 | -20 | -0.8% | 101,600 |
| 2024/04/23 | 2,396 | 2,435 | 2,361 | 2,375 | -2 | -0.1% | 99,300 |
| 2024/04/22 | 2,339 | 2,412 | 2,337 | 2,377 | +47 | +2% | 105,400 |
| 2024/04/19 | 2,341 | 2,352 | 2,282 | 2,330 | -27 | -1.1% | 73,900 |
| 2024/04/18 | 2,303 | 2,357 | 2,303 | 2,357 | +52 | +2.3% | 59,200 |
| 2024/04/17 | 2,308 | 2,324 | 2,271 | 2,305 | +3 | +0.1% | 77,500 |
| 2024/04/16 | 2,373 | 2,381 | 2,301 | 2,302 | -83 | -3.5% | 90,500 |
| 2024/04/15 | 2,377 | 2,390 | 2,364 | 2,385 | +5 | +0.2% | 64,600 |
| 2024/04/12 | 2,398 | 2,418 | 2,365 | 2,380 | -24 | -1% | 70,300 |
| 2024/04/11 | 2,397 | 2,435 | 2,371 | 2,404 | ±0 | ±0% | 93,400 |
| 2024/04/10 | 2,345 | 2,442 | 2,332 | 2,404 | +72 | +3.1% | 234,000 |
| 2024/04/09 | 2,315 | 2,345 | 2,283 | 2,332 | +32 | +1.4% | 299,100 |
| 2024/04/08 | 2,454 | 2,454 | 2,298 | 2,300 | -254 | -9.9% | 567,300 |
| 2024/04/05 | 2,528 | 2,571 | 2,518 | 2,554 | -24 | -0.9% | 43,100 |
| 2024/04/04 | 2,569 | 2,608 | 2,546 | 2,578 | +34 | +1.3% | 64,000 |
| 2024/04/03 | 2,532 | 2,575 | 2,508 | 2,544 | -4 | -0.2% | 59,900 |
| 2024/04/02 | 2,573 | 2,581 | 2,511 | 2,548 | -12 | -0.5% | 40,600 |
| 2024/04/01 | 2,640 | 2,640 | 2,552 | 2,560 | -88 | -3.3% | 58,200 |
| 2024/03/29 | 2,628 | 2,656 | 2,612 | 2,648 | +22 | +0.8% | 51,000 |
| 2024/03/28 | 2,677 | 2,745 | 2,607 | 2,626 | -64 | -2.4% | 77,500 |
| 2024/03/27 | 2,679 | 2,700 | 2,658 | 2,690 | +26 | +1% | 64,900 |
| 2024/03/26 | 2,642 | 2,698 | 2,603 | 2,664 | +20 | +0.8% | 85,700 |
| 2024/03/25 | 2,720 | 2,720 | 2,636 | 2,644 | -79 | -2.9% | 58,000 |
| 2024/03/22 | 2,710 | 2,740 | 2,705 | 2,723 | +27 | +1% | 43,200 |
| 2024/03/21 | 2,750 | 2,750 | 2,670 | 2,696 | +13 | +0.5% | 66,000 |
| 2024/03/19 | 2,637 | 2,712 | 2,630 | 2,683 | +46 | +1.7% | 70,800 |
| 2024/03/18 | 2,610 | 2,666 | 2,609 | 2,637 | +64 | +2.5% | 61,500 |
| 2024/03/15 | 2,585 | 2,631 | 2,569 | 2,573 | -8 | -0.3% | 75,300 |
| 2024/03/14 | 2,597 | 2,622 | 2,573 | 2,581 | -16 | -0.6% | 43,700 |
| 2024/03/13 | 2,608 | 2,659 | 2,597 | 2,597 | +6 | +0.2% | 42,600 |
| 2024/03/12 | 2,582 | 2,604 | 2,531 | 2,591 | +9 | +0.3% | 61,800 |
| 2024/03/11 | 2,663 | 2,678 | 2,554 | 2,582 | -131 | -4.8% | 107,400 |
| 2024/03/08 | 2,529 | 2,729 | 2,529 | 2,713 | +202 | +8% | 207,900 |
| 2024/03/07 | 2,505 | 2,550 | 2,490 | 2,511 | +9 | +0.4% | 62,200 |
| 2024/03/06 | 2,500 | 2,529 | 2,473 | 2,502 | ±0 | ±0% | 70,000 |
| 2024/03/05 | 2,451 | 2,522 | 2,448 | 2,502 | +50 | +2% | 117,300 |
| 2024/03/04 | 2,469 | 2,473 | 2,439 | 2,452 | -20 | -0.8% | 61,900 |
| 2024/03/01 | 2,461 | 2,487 | 2,447 | 2,472 | +11 | +0.4% | 44,600 |
| 2024/02/29 | 2,454 | 2,498 | 2,438 | 2,461 | +21 | +0.9% | 71,500 |
| 2024/02/28 | 2,488 | 2,509 | 2,440 | 2,440 | -41 | -1.7% | 89,700 |
| 2024/02/27 | 2,487 | 2,508 | 2,470 | 2,481 | -6 | -0.2% | 40,100 |
1～
50
件表示中 / 334件
類似銘柄と比較する
現在ご覧いただいている「中部鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 中部鋼 | 262,200円 | +0.3% | -11.0% | 3.85% | 11.64倍 | 0.92倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 共英製鋼 | 218,200円 | +5.0% | -9.7% | 4.12% | 7.59倍 | 0.49倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 合同鉄 | 545,000円 | +1.0% | -21.2% | 4.40% | 6.93倍 | 0.62倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 愛知鋼 | 369,000円 | +1.2% | -36.1% | 1.90% | 19.69倍 | 0.29倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 冶金工 | 456,000円 | -1.9% | +4.6% | 4.39% | 4.71倍 | 0.74倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
市場注目の銘柄
チャート関連のコラム
