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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 2,865.5 | 3,050 | 2,865.5 | 3,043 | +141 | +4.9% | 961,100 |
| 2024/03/05 | 2,911.5 | 2,923 | 2,870 | 2,902 | +2 | +0.1% | 600,800 |
| 2024/03/04 | 2,910 | 2,948 | 2,889.5 | 2,900 | +4 | +0.1% | 954,700 |
| 2024/03/01 | 2,857.5 | 2,910 | 2,844.5 | 2,896 | +168.5 | +6.2% | 1,316,200 |
| 2024/02/29 | 2,753 | 2,774 | 2,716 | 2,727.5 | -13 | -0.5% | 806,100 |
| 2024/02/28 | 2,700.5 | 2,757 | 2,696 | 2,740.5 | +57 | +2.1% | 933,400 |
| 2024/02/27 | 2,577 | 2,688.5 | 2,575 | 2,683.5 | +117.5 | +4.6% | 813,000 |
| 2024/02/26 | 2,553.5 | 2,590 | 2,553.5 | 2,566 | +36 | +1.4% | 389,000 |
| 2024/02/22 | 2,530 | 2,543 | 2,506.5 | 2,530 | +11.5 | +0.5% | 472,700 |
| 2024/02/21 | 2,531.5 | 2,541 | 2,498 | 2,518.5 | -17.5 | -0.7% | 381,400 |
| 2024/02/20 | 2,508 | 2,549.5 | 2,499 | 2,536 | +39 | +1.6% | 388,900 |
| 2024/02/19 | 2,520 | 2,526 | 2,487 | 2,497 | +7 | +0.3% | 422,500 |
| 2024/02/16 | 2,465 | 2,494 | 2,418.5 | 2,490 | +28.5 | +1.2% | 782,600 |
| 2024/02/15 | 2,428 | 2,469 | 2,403 | 2,461.5 | +76.5 | +3.2% | 820,200 |
| 2024/02/14 | 2,320 | 2,443 | 2,305 | 2,385 | -5.5 | -0.2% | 1,378,400 |
| 2024/02/13 | 2,374 | 2,390.5 | 2,365.5 | 2,390.5 | +50.5 | +2.2% | 546,500 |
| 2024/02/09 | 2,378 | 2,384 | 2,340 | 2,340 | -35.5 | -1.5% | 504,400 |
| 2024/02/08 | 2,340 | 2,386.5 | 2,316.5 | 2,375.5 | +30 | +1.3% | 600,700 |
| 2024/02/07 | 2,365 | 2,382.5 | 2,337 | 2,345.5 | -19 | -0.8% | 503,400 |
| 2024/02/06 | 2,401.5 | 2,402.5 | 2,364.5 | 2,364.5 | -46.5 | -1.9% | 572,700 |
| 2024/02/05 | 2,394.5 | 2,419 | 2,388.5 | 2,411 | +28.5 | +1.2% | 453,400 |
| 2024/02/02 | 2,385 | 2,398 | 2,362.5 | 2,382.5 | +5 | +0.2% | 532,400 |
| 2024/02/01 | 2,395 | 2,397 | 2,358.5 | 2,377.5 | -73.5 | -3% | 993,400 |
| 2024/01/31 | 2,460 | 2,463 | 2,428.5 | 2,451 | -14.5 | -0.6% | 399,200 |
| 2024/01/30 | 2,478 | 2,501.5 | 2,464 | 2,465.5 | -4.5 | -0.2% | 314,500 |
| 2024/01/29 | 2,472 | 2,476 | 2,447.5 | 2,470 | +13 | +0.5% | 386,800 |
| 2024/01/26 | 2,415 | 2,469.5 | 2,407 | 2,457 | +25.5 | +1% | 486,500 |
| 2024/01/25 | 2,406 | 2,436.5 | 2,392.5 | 2,431.5 | +8.5 | +0.4% | 565,500 |
| 2024/01/24 | 2,439 | 2,446.5 | 2,416.5 | 2,423 | -28.5 | -1.2% | 550,800 |
| 2024/01/23 | 2,452.5 | 2,471 | 2,435.5 | 2,451.5 | +8 | +0.3% | 712,200 |
| 2024/01/22 | 2,453.5 | 2,457.5 | 2,433 | 2,443.5 | +5.5 | +0.2% | 593,200 |
| 2024/01/19 | 2,430 | 2,458.5 | 2,423 | 2,438 | +23 | +1% | 414,900 |
| 2024/01/18 | 2,430 | 2,441 | 2,411 | 2,415 | -15.5 | -0.6% | 422,700 |
| 2024/01/17 | 2,430 | 2,465.5 | 2,420 | 2,430.5 | -10.5 | -0.4% | 567,200 |
| 2024/01/16 | 2,461.5 | 2,470 | 2,434.5 | 2,441 | -24 | -1% | 393,600 |
| 2024/01/15 | 2,458 | 2,480 | 2,435.5 | 2,465 | -2 | -0.1% | 466,100 |
| 2024/01/12 | 2,537 | 2,537 | 2,456 | 2,467 | -21 | -0.8% | 451,200 |
| 2024/01/11 | 2,501.5 | 2,506 | 2,477.5 | 2,488 | +8.5 | +0.3% | 374,800 |
| 2024/01/10 | 2,447 | 2,487.5 | 2,439 | 2,479.5 | +19.5 | +0.8% | 372,000 |
| 2024/01/09 | 2,477 | 2,480 | 2,447.5 | 2,460 | +1 | ±0% | 339,100 |
| 2024/01/05 | 2,485 | 2,492.5 | 2,456 | 2,459 | -4.5 | -0.2% | 329,200 |
| 2024/01/04 | 2,423.5 | 2,465 | 2,377.5 | 2,463.5 | +13.5 | +0.6% | 590,400 |
| 2023/12/29 | 2,413 | 2,450 | 2,413 | 2,450 | +35 | +1.4% | 497,300 |
| 2023/12/28 | 2,399 | 2,422.5 | 2,386 | 2,415 | +23 | +1% | 265,500 |
| 2023/12/27 | 2,375 | 2,392 | 2,362.5 | 2,392 | +24.5 | +1% | 489,300 |
| 2023/12/26 | 2,389.5 | 2,391.5 | 2,357.5 | 2,367.5 | -24 | -1% | 543,900 |
| 2023/12/25 | 2,440 | 2,448.5 | 2,387 | 2,391.5 | -53.5 | -2.2% | 637,800 |
| 2023/12/22 | 2,463 | 2,469 | 2,440 | 2,445 | -9 | -0.4% | 262,200 |
| 2023/12/21 | 2,440 | 2,462 | 2,426 | 2,454 | -7.5 | -0.3% | 424,900 |
| 2023/12/20 | 2,447 | 2,471.5 | 2,443 | 2,461.5 | +17 | +0.7% | 522,100 |
51～
100
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
