日本冶金工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,760 | 4,835 | 4,545 | 4,560 | -155 | -3.3% | 456,200 |
| 2024/05/09 | 4,715 | 4,750 | 4,655 | 4,715 | +25 | +0.5% | 220,200 |
| 2024/05/08 | 4,630 | 4,730 | 4,625 | 4,690 | +80 | +1.7% | 155,100 |
| 2024/05/07 | 4,625 | 4,635 | 4,565 | 4,610 | +10 | +0.2% | 103,800 |
| 2024/05/02 | 4,580 | 4,610 | 4,575 | 4,600 | +5 | +0.1% | 96,600 |
| 2024/05/01 | 4,650 | 4,650 | 4,545 | 4,595 | -85 | -1.8% | 136,400 |
| 2024/04/30 | 4,620 | 4,680 | 4,600 | 4,680 | +95 | +2.1% | 88,600 |
| 2024/04/26 | 4,540 | 4,590 | 4,510 | 4,585 | +35 | +0.8% | 81,200 |
| 2024/04/25 | 4,585 | 4,620 | 4,550 | 4,550 | -65 | -1.4% | 67,700 |
| 2024/04/24 | 4,595 | 4,620 | 4,565 | 4,615 | +30 | +0.7% | 69,400 |
| 2024/04/23 | 4,585 | 4,610 | 4,555 | 4,585 | +40 | +0.9% | 76,800 |
| 2024/04/22 | 4,520 | 4,570 | 4,495 | 4,545 | +85 | +1.9% | 91,400 |
| 2024/04/19 | 4,520 | 4,545 | 4,410 | 4,460 | -105 | -2.3% | 134,400 |
| 2024/04/18 | 4,500 | 4,580 | 4,500 | 4,565 | +65 | +1.4% | 82,000 |
| 2024/04/17 | 4,600 | 4,600 | 4,480 | 4,500 | -60 | -1.3% | 109,400 |
| 2024/04/16 | 4,680 | 4,705 | 4,560 | 4,560 | -145 | -3.1% | 176,700 |
| 2024/04/15 | 4,645 | 4,720 | 4,630 | 4,705 | -5 | -0.1% | 156,700 |
| 2024/04/12 | 4,710 | 4,735 | 4,695 | 4,710 | -5 | -0.1% | 75,100 |
| 2024/04/11 | 4,680 | 4,745 | 4,675 | 4,715 | ±0 | ±0% | 89,700 |
| 2024/04/10 | 4,715 | 4,750 | 4,695 | 4,715 | -20 | -0.4% | 64,000 |
| 2024/04/09 | 4,760 | 4,765 | 4,715 | 4,735 | +20 | +0.4% | 79,200 |
| 2024/04/08 | 4,740 | 4,740 | 4,675 | 4,715 | +15 | +0.3% | 84,200 |
| 2024/04/05 | 4,695 | 4,740 | 4,640 | 4,700 | -65 | -1.4% | 116,400 |
| 2024/04/04 | 4,800 | 4,800 | 4,745 | 4,765 | +5 | +0.1% | 78,400 |
| 2024/04/03 | 4,695 | 4,800 | 4,675 | 4,760 | +25 | +0.5% | 122,300 |
| 2024/04/02 | 4,680 | 4,735 | 4,670 | 4,735 | +60 | +1.3% | 98,200 |
| 2024/04/01 | 4,840 | 4,840 | 4,670 | 4,675 | -120 | -2.5% | 134,800 |
| 2024/03/29 | 4,825 | 4,830 | 4,725 | 4,795 | -15 | -0.3% | 154,800 |
| 2024/03/28 | 4,825 | 4,860 | 4,790 | 4,810 | -140 | -2.8% | 185,200 |
| 2024/03/27 | 5,010 | 5,040 | 4,950 | 4,950 | -40 | -0.8% | 207,900 |
| 2024/03/26 | 4,980 | 5,030 | 4,955 | 4,990 | +30 | +0.6% | 114,100 |
| 2024/03/25 | 4,945 | 4,990 | 4,910 | 4,960 | -20 | -0.4% | 119,300 |
| 2024/03/22 | 4,980 | 5,040 | 4,940 | 4,980 | +40 | +0.8% | 194,400 |
| 2024/03/21 | 4,890 | 4,940 | 4,860 | 4,940 | +90 | +1.9% | 173,500 |
| 2024/03/19 | 4,720 | 4,880 | 4,720 | 4,850 | +125 | +2.6% | 216,600 |
| 2024/03/18 | 4,735 | 4,780 | 4,720 | 4,725 | +35 | +0.7% | 119,200 |
| 2024/03/15 | 4,665 | 4,700 | 4,655 | 4,690 | -20 | -0.4% | 102,400 |
| 2024/03/14 | 4,675 | 4,735 | 4,610 | 4,710 | +100 | +2.2% | 148,800 |
| 2024/03/13 | 4,670 | 4,690 | 4,595 | 4,610 | +5 | +0.1% | 103,400 |
| 2024/03/12 | 4,550 | 4,620 | 4,490 | 4,605 | -60 | -1.3% | 250,100 |
| 2024/03/11 | 4,800 | 4,830 | 4,650 | 4,665 | -205 | -4.2% | 182,300 |
| 2024/03/08 | 4,775 | 4,885 | 4,765 | 4,870 | +50 | +1% | 141,400 |
| 2024/03/07 | 4,890 | 4,895 | 4,795 | 4,820 | -60 | -1.2% | 128,800 |
| 2024/03/06 | 4,795 | 4,890 | 4,775 | 4,880 | +60 | +1.2% | 196,800 |
| 2024/03/05 | 4,760 | 4,865 | 4,740 | 4,820 | +20 | +0.4% | 141,200 |
| 2024/03/04 | 4,760 | 4,820 | 4,730 | 4,800 | +55 | +1.2% | 125,700 |
| 2024/03/01 | 4,740 | 4,760 | 4,715 | 4,745 | +45 | +1% | 85,700 |
| 2024/02/29 | 4,740 | 4,745 | 4,670 | 4,700 | -70 | -1.5% | 125,100 |
| 2024/02/28 | 4,770 | 4,800 | 4,725 | 4,770 | -5 | -0.1% | 114,800 |
| 2024/02/27 | 4,700 | 4,845 | 4,700 | 4,775 | +95 | +2% | 263,200 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「冶金工」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 中山鋼 | 93,900円 | +4.1% | -18.3% | 4.26% | 7.06倍 | 0.49倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 栗本鉄 | 438,000円 | -0.7% | +9.2% | 2.28% | 10.41倍 | 0.70倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
市場注目の銘柄
チャート関連のコラム
