日本製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 4,741 | 4,796 | 4,688 | 4,688 | -25 | -0.5% | 1,552,300 |
| 2024/05/20 | 4,500 | 4,725 | 4,500 | 4,713 | +257 | +5.8% | 2,432,300 |
| 2024/05/17 | 4,383 | 4,504 | 4,321 | 4,456 | +292 | +7% | 2,481,400 |
| 2024/05/16 | 3,960 | 4,182 | 3,872 | 4,164 | +256 | +6.6% | 1,499,700 |
| 2024/05/15 | 3,820 | 3,960 | 3,815 | 3,908 | +93 | +2.4% | 722,900 |
| 2024/05/14 | 3,873 | 3,940 | 3,798 | 3,815 | -128 | -3.2% | 973,800 |
| 2024/05/13 | 3,683 | 3,973 | 3,592 | 3,943 | +50 | +1.3% | 1,870,000 |
| 2024/05/10 | 3,820 | 3,936 | 3,797 | 3,893 | +89 | +2.3% | 910,800 |
| 2024/05/09 | 3,796 | 3,836 | 3,777 | 3,804 | +8 | +0.2% | 447,000 |
| 2024/05/08 | 3,926 | 3,927 | 3,773 | 3,796 | +2 | +0.1% | 825,300 |
| 2024/05/07 | 3,800 | 3,842 | 3,773 | 3,794 | -1 | ±0% | 632,300 |
| 2024/05/02 | 3,730 | 3,800 | 3,713 | 3,795 | +44 | +1.2% | 578,800 |
| 2024/05/01 | 3,780 | 3,820 | 3,745 | 3,751 | -99 | -2.6% | 661,300 |
| 2024/04/30 | 3,804 | 3,875 | 3,777 | 3,850 | +83 | +2.2% | 803,800 |
| 2024/04/26 | 3,731 | 3,781 | 3,721 | 3,767 | +12 | +0.3% | 735,900 |
| 2024/04/25 | 3,791 | 3,828 | 3,747 | 3,755 | -90 | -2.3% | 594,400 |
| 2024/04/24 | 3,760 | 3,870 | 3,748 | 3,845 | +104 | +2.8% | 689,100 |
| 2024/04/23 | 3,828 | 3,853 | 3,726 | 3,741 | -20 | -0.5% | 499,600 |
| 2024/04/22 | 3,755 | 3,798 | 3,713 | 3,761 | +31 | +0.8% | 689,800 |
| 2024/04/19 | 3,771 | 3,789 | 3,663 | 3,730 | -80 | -2.1% | 1,045,600 |
| 2024/04/18 | 3,760 | 3,824 | 3,722 | 3,810 | +9 | +0.2% | 750,600 |
| 2024/04/17 | 3,795 | 3,835 | 3,756 | 3,801 | +8 | +0.2% | 717,100 |
| 2024/04/16 | 3,870 | 3,941 | 3,786 | 3,793 | -128 | -3.3% | 1,250,800 |
| 2024/04/15 | 3,872 | 3,941 | 3,841 | 3,921 | +6 | +0.2% | 756,900 |
| 2024/04/12 | 3,949 | 3,950 | 3,885 | 3,915 | +1 | ±0% | 921,200 |
| 2024/04/11 | 3,765 | 3,949 | 3,764 | 3,914 | +168 | +4.5% | 1,872,900 |
| 2024/04/10 | 3,671 | 3,770 | 3,658 | 3,746 | +145 | +4% | 1,978,900 |
| 2024/04/09 | 3,525 | 3,613 | 3,518 | 3,601 | +96 | +2.7% | 661,500 |
| 2024/04/08 | 3,449 | 3,510 | 3,419 | 3,505 | +84 | +2.5% | 561,300 |
| 2024/04/05 | 3,398 | 3,452 | 3,375 | 3,421 | -32 | -0.9% | 612,800 |
| 2024/04/04 | 3,445 | 3,516 | 3,444 | 3,453 | +3 | +0.1% | 645,300 |
| 2024/04/03 | 3,432 | 3,543 | 3,419 | 3,450 | +48 | +1.4% | 1,166,100 |
| 2024/04/02 | 3,384 | 3,421 | 3,373 | 3,402 | +52 | +1.6% | 874,500 |
| 2024/04/01 | 3,406 | 3,432 | 3,340 | 3,350 | -38 | -1.1% | 662,000 |
| 2024/03/29 | 3,363 | 3,406 | 3,335 | 3,388 | +25 | +0.7% | 744,400 |
| 2024/03/28 | 3,317 | 3,382 | 3,295 | 3,363 | -7 | -0.2% | 808,800 |
| 2024/03/27 | 3,430 | 3,449 | 3,356 | 3,370 | +7 | +0.2% | 996,000 |
| 2024/03/26 | 3,151 | 3,374 | 3,150 | 3,363 | +152 | +4.7% | 1,414,500 |
| 2024/03/25 | 3,099 | 3,275 | 3,065 | 3,211 | +144 | +4.7% | 1,458,000 |
| 2024/03/22 | 3,089 | 3,096 | 3,051 | 3,067 | +26 | +0.9% | 481,700 |
| 2024/03/21 | 2,974 | 3,046 | 2,960 | 3,041 | +89 | +3% | 580,700 |
| 2024/03/19 | 2,944.5 | 2,963.5 | 2,924.5 | 2,952 | -8.5 | -0.3% | 276,900 |
| 2024/03/18 | 2,875 | 2,960.5 | 2,864 | 2,960.5 | +72 | +2.5% | 495,600 |
| 2024/03/15 | 2,844 | 2,913 | 2,844 | 2,888.5 | +28.5 | +1% | 430,600 |
| 2024/03/14 | 2,880 | 2,882 | 2,837 | 2,860 | -1.5 | -0.1% | 412,300 |
| 2024/03/13 | 2,909 | 2,920 | 2,847 | 2,861.5 | -43 | -1.5% | 449,600 |
| 2024/03/12 | 2,876.5 | 2,904.5 | 2,827 | 2,904.5 | -9 | -0.3% | 643,200 |
| 2024/03/11 | 2,989 | 3,016 | 2,883 | 2,913.5 | -103.5 | -3.4% | 691,100 |
| 2024/03/08 | 3,002 | 3,056 | 2,995 | 3,017 | +45 | +1.5% | 827,300 |
| 2024/03/07 | 3,065 | 3,068 | 2,942 | 2,972 | -71 | -2.3% | 1,074,200 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「日製鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 日製鋼 | 468,800円 | +5.0% | +2.8% | 1.58% | 22.26倍 | 1.95倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| オルガノ | 815,000円 | +3.1% | -1.8% | 1.30% | 23.26倍 | 3.67倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三浦工 | 295,500円 | +9.9% | +9.0% | 1.86% | 15.22倍 | 1.80倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| フジテック | 429,900円 | +6.8% | +6.9% | 3.84% | 20.97倍 | 2.26倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＴＯＷＡ | 1,326,000円 | +18.9% | +38.8% | 0.45% | 37.54倍 | 5.67倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
