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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,080 | 5,080 | 5,000 | 5,020 | -20 | -0.4% | 73,700 |
| 2023/09/25 | 5,030 | 5,080 | 4,980 | 5,040 | +20 | +0.4% | 129,800 |
| 2023/09/22 | 4,990 | 5,060 | 4,920 | 5,020 | -30 | -0.6% | 244,400 |
| 2023/09/21 | 5,030 | 5,150 | 5,010 | 5,050 | +30 | +0.6% | 211,100 |
| 2023/09/20 | 5,150 | 5,160 | 5,000 | 5,020 | -60 | -1.2% | 251,100 |
| 2023/09/19 | 4,875 | 5,080 | 4,865 | 5,080 | +220 | +4.5% | 292,400 |
| 2023/09/15 | 5,000 | 5,020 | 4,845 | 4,860 | -10 | -0.2% | 248,000 |
| 2023/09/14 | 4,795 | 4,875 | 4,790 | 4,870 | +105 | +2.2% | 153,700 |
| 2023/09/13 | 4,750 | 4,780 | 4,720 | 4,765 | +20 | +0.4% | 120,300 |
| 2023/09/12 | 4,810 | 4,810 | 4,710 | 4,745 | -5 | -0.1% | 114,700 |
| 2023/09/11 | 4,805 | 4,825 | 4,705 | 4,750 | -35 | -0.7% | 131,100 |
| 2023/09/08 | 4,785 | 4,865 | 4,765 | 4,785 | -40 | -0.8% | 230,200 |
| 2023/09/07 | 4,900 | 5,010 | 4,820 | 4,825 | -95 | -1.9% | 298,000 |
| 2023/09/06 | 4,850 | 4,935 | 4,835 | 4,920 | +55 | +1.1% | 308,900 |
| 2023/09/05 | 4,715 | 4,875 | 4,650 | 4,865 | +145 | +3.1% | 465,600 |
| 2023/09/04 | 4,595 | 4,720 | 4,590 | 4,720 | +145 | +3.2% | 352,600 |
| 2023/09/01 | 4,490 | 4,575 | 4,485 | 4,575 | +80 | +1.8% | 242,300 |
| 2023/08/31 | 4,490 | 4,495 | 4,430 | 4,495 | +10 | +0.2% | 156,900 |
| 2023/08/30 | 4,475 | 4,520 | 4,455 | 4,485 | +15 | +0.3% | 292,500 |
| 2023/08/29 | 4,435 | 4,480 | 4,415 | 4,470 | +40 | +0.9% | 167,500 |
| 2023/08/28 | 4,365 | 4,430 | 4,350 | 4,430 | +90 | +2.1% | 169,300 |
| 2023/08/25 | 4,315 | 4,360 | 4,300 | 4,340 | -10 | -0.2% | 84,900 |
| 2023/08/24 | 4,335 | 4,355 | 4,300 | 4,350 | +15 | +0.3% | 88,600 |
| 2023/08/23 | 4,270 | 4,335 | 4,240 | 4,335 | +80 | +1.9% | 108,100 |
| 2023/08/22 | 4,285 | 4,295 | 4,235 | 4,255 | -15 | -0.4% | 167,600 |
| 2023/08/21 | 4,250 | 4,315 | 4,250 | 4,270 | +10 | +0.2% | 140,200 |
| 2023/08/18 | 4,225 | 4,300 | 4,220 | 4,260 | -10 | -0.2% | 136,600 |
| 2023/08/17 | 4,255 | 4,280 | 4,160 | 4,270 | -5 | -0.1% | 217,000 |
| 2023/08/16 | 4,320 | 4,350 | 4,265 | 4,275 | -110 | -2.5% | 187,000 |
| 2023/08/15 | 4,410 | 4,410 | 4,370 | 4,385 | +10 | +0.2% | 97,500 |
| 2023/08/14 | 4,415 | 4,435 | 4,365 | 4,375 | -20 | -0.5% | 126,100 |
| 2023/08/10 | 4,390 | 4,395 | 4,325 | 4,395 | +20 | +0.5% | 127,300 |
| 2023/08/09 | 4,450 | 4,490 | 4,375 | 4,375 | -70 | -1.6% | 182,900 |
| 2023/08/08 | 4,415 | 4,475 | 4,410 | 4,445 | +65 | +1.5% | 185,700 |
| 2023/08/07 | 4,335 | 4,405 | 4,315 | 4,380 | +25 | +0.6% | 173,900 |
| 2023/08/04 | 4,260 | 4,400 | 4,250 | 4,355 | +90 | +2.1% | 229,200 |
| 2023/08/03 | 4,305 | 4,315 | 4,245 | 4,265 | -75 | -1.7% | 250,300 |
| 2023/08/02 | 4,420 | 4,485 | 4,335 | 4,340 | -105 | -2.4% | 379,300 |
| 2023/08/01 | 4,545 | 4,640 | 4,435 | 4,445 | +90 | +2.1% | 861,100 |
| 2023/07/31 | 4,315 | 4,380 | 4,290 | 4,355 | +95 | +2.2% | 306,700 |
| 2023/07/28 | 4,265 | 4,320 | 4,205 | 4,260 | -60 | -1.4% | 268,900 |
| 2023/07/27 | 4,285 | 4,330 | 4,240 | 4,320 | +45 | +1.1% | 140,600 |
| 2023/07/26 | 4,270 | 4,335 | 4,205 | 4,275 | +20 | +0.5% | 257,400 |
| 2023/07/25 | 4,235 | 4,275 | 4,190 | 4,255 | +45 | +1.1% | 227,000 |
| 2023/07/24 | 4,125 | 4,240 | 4,115 | 4,210 | +140 | +3.4% | 328,400 |
| 2023/07/21 | 4,095 | 4,120 | 4,060 | 4,070 | -15 | -0.4% | 202,200 |
| 2023/07/20 | 4,140 | 4,140 | 4,065 | 4,085 | -20 | -0.5% | 183,900 |
| 2023/07/19 | 4,125 | 4,125 | 4,065 | 4,105 | ±0 | ±0% | 166,400 |
| 2023/07/18 | 4,085 | 4,105 | 4,070 | 4,105 | -10 | -0.2% | 105,000 |
| 2023/07/14 | 4,105 | 4,125 | 4,065 | 4,115 | +10 | +0.2% | 211,300 |
151～
200
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 | 454,500円 | -1.9% | +4.6% | 4.40% | 4.69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 | 258,900円 | +0.3% | -11.0% | 3.90% | 11.49倍 | 0.91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 | 371,500円 | +1.2% | -36.1% | 1.88% | 19.82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 | 93,200円 | +4.1% | -18.3% | 4.29% | 7.01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 | 433,000円 | -0.7% | +9.2% | 2.31% | 10.29倍 | 0.69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
