日本製鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,115 | 3,139 | 3,108 | 3,113 | -2 | -0.1% | 2,098,000 |
| 2024/11/20 | 3,147 | 3,155 | 3,098 | 3,115 | -27 | -0.9% | 3,218,100 |
| 2024/11/19 | 3,180 | 3,181 | 3,135 | 3,142 | -23 | -0.7% | 2,922,500 |
| 2024/11/18 | 3,114 | 3,188 | 3,111 | 3,165 | +69 | +2.2% | 3,854,800 |
| 2024/11/15 | 3,097 | 3,115 | 3,082 | 3,096 | +29 | +0.9% | 2,641,000 |
| 2024/11/14 | 3,094 | 3,129 | 3,067 | 3,067 | -31 | -1% | 3,011,500 |
| 2024/11/13 | 3,150 | 3,169 | 3,093 | 3,098 | -60 | -1.9% | 4,270,100 |
| 2024/11/12 | 3,185 | 3,205 | 3,150 | 3,158 | -12 | -0.4% | 2,885,700 |
| 2024/11/11 | 3,171 | 3,199 | 3,156 | 3,170 | -38 | -1.2% | 3,180,100 |
| 2024/11/08 | 3,277 | 3,313 | 3,192 | 3,208 | -5 | -0.2% | 8,443,100 |
| 2024/11/07 | 3,070 | 3,219 | 3,069 | 3,213 | +105 | +3.4% | 7,583,700 |
| 2024/11/06 | 3,077 | 3,133 | 3,063 | 3,108 | +46 | +1.5% | 4,940,900 |
| 2024/11/05 | 3,050 | 3,067 | 3,033 | 3,062 | +9 | +0.3% | 3,262,400 |
| 2024/11/01 | 3,043 | 3,070 | 3,041 | 3,053 | -16 | -0.5% | 2,560,700 |
| 2024/10/31 | 3,065 | 3,077 | 3,038 | 3,069 | -12 | -0.4% | 3,877,000 |
| 2024/10/30 | 3,050 | 3,084 | 3,048 | 3,081 | +31 | +1% | 8,974,200 |
| 2024/10/29 | 3,053 | 3,071 | 3,042 | 3,050 | +22 | +0.7% | 2,817,700 |
| 2024/10/28 | 2,970 | 3,036 | 2,952.5 | 3,028 | +41.5 | +1.4% | 3,788,200 |
| 2024/10/25 | 2,998 | 3,010 | 2,974 | 2,986.5 | -27.5 | -0.9% | 3,381,800 |
| 2024/10/24 | 3,010 | 3,026 | 2,989 | 3,014 | -23 | -0.8% | 3,725,500 |
| 2024/10/23 | 3,041 | 3,063 | 3,033 | 3,037 | -2 | -0.1% | 2,977,500 |
| 2024/10/22 | 3,050 | 3,069 | 3,024 | 3,039 | -19 | -0.6% | 4,302,200 |
| 2024/10/21 | 3,056 | 3,070 | 3,036 | 3,058 | +14 | +0.5% | 3,582,000 |
| 2024/10/18 | 3,070 | 3,074 | 3,040 | 3,044 | -25 | -0.8% | 2,435,800 |
| 2024/10/17 | 3,070 | 3,098 | 3,057 | 3,069 | +7 | +0.2% | 3,209,300 |
| 2024/10/16 | 3,062 | 3,093 | 3,051 | 3,062 | -28 | -0.9% | 4,071,800 |
| 2024/10/15 | 3,135 | 3,139 | 3,061 | 3,090 | -41 | -1.3% | 5,262,700 |
| 2024/10/11 | 3,164 | 3,169 | 3,130 | 3,131 | -13 | -0.4% | 2,596,500 |
| 2024/10/10 | 3,137 | 3,150 | 3,127 | 3,144 | +7 | +0.2% | 2,716,500 |
| 2024/10/09 | 3,182 | 3,186 | 3,131 | 3,137 | -59 | -1.8% | 3,542,200 |
| 2024/10/08 | 3,221 | 3,232 | 3,183 | 3,196 | -35 | -1.1% | 3,742,800 |
| 2024/10/07 | 3,264 | 3,271 | 3,226 | 3,231 | -5 | -0.2% | 3,552,300 |
| 2024/10/04 | 3,224 | 3,240 | 3,211 | 3,236 | +13 | +0.4% | 2,712,400 |
| 2024/10/03 | 3,260 | 3,266 | 3,216 | 3,223 | -7 | -0.2% | 3,399,700 |
| 2024/10/02 | 3,210 | 3,258 | 3,207 | 3,230 | +25 | +0.8% | 4,031,800 |
| 2024/10/01 | 3,188 | 3,210 | 3,173 | 3,205 | +7 | +0.2% | 3,941,200 |
| 2024/09/30 | 3,159 | 3,217 | 3,152 | 3,198 | -48 | -1.5% | 5,662,400 |
| 2024/09/27 | 3,200 | 3,259 | 3,191 | 3,246 | -22 | -0.7% | 8,688,700 |
| 2024/09/26 | 3,237 | 3,268 | 3,212 | 3,268 | +32 | +1% | 8,673,500 |
| 2024/09/25 | 3,219 | 3,248 | 3,204 | 3,236 | +26 | +0.8% | 4,815,600 |
| 2024/09/24 | 3,200 | 3,213 | 3,182 | 3,210 | +24 | +0.8% | 4,127,900 |
| 2024/09/20 | 3,178 | 3,196 | 3,150 | 3,186 | +56 | +1.8% | 6,264,700 |
| 2024/09/19 | 3,120 | 3,140 | 3,111 | 3,130 | +74 | +2.4% | 4,033,500 |
| 2024/09/18 | 3,032 | 3,063 | 3,015 | 3,056 | +58 | +1.9% | 3,985,400 |
| 2024/09/17 | 3,015 | 3,027 | 2,950.5 | 2,998 | -3 | -0.1% | 4,716,300 |
| 2024/09/13 | 2,969.5 | 3,020 | 2,960.5 | 3,001 | +4.5 | +0.2% | 5,133,000 |
| 2024/09/12 | 3,000 | 3,004 | 2,928 | 2,996.5 | +51.5 | +1.7% | 6,753,100 |
| 2024/09/11 | 2,990.5 | 2,994 | 2,908 | 2,945 | -76 | -2.5% | 8,571,700 |
| 2024/09/10 | 3,075 | 3,084 | 3,021 | 3,021 | -46 | -1.5% | 3,950,700 |
| 2024/09/09 | 3,003 | 3,081 | 3,002 | 3,067 | -15 | -0.5% | 5,220,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「日本製鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 日本製鉄 | 311,300円 | -3.0% | -16.2% | 5.14% | 10.50倍 | 0.60倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| ＪＦＥ | 174,900円 | -4.0% | -32.9% | 5.72% | 8.56倍 | 0.44倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 神戸鋼 | 161,900円 | +2.2% | -19.2% | 5.56% | 5.33倍 | 0.58倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66倍 | 0.87倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| 丸一管 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
