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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 2,715 | 2,720 | 2,689 | 2,714 | -19 | -0.7% | 4,878,800 |
| 2025/06/30 | 2,735 | 2,754 | 2,724.5 | 2,733 | +9 | +0.3% | 4,442,200 |
| 2025/06/27 | 2,708 | 2,739.5 | 2,697.5 | 2,724 | +31.5 | +1.2% | 5,936,300 |
| 2025/06/26 | 2,683 | 2,698.5 | 2,663 | 2,692.5 | -5.5 | -0.2% | 6,535,500 |
| 2025/06/25 | 2,718 | 2,722.5 | 2,678 | 2,698 | -7.5 | -0.3% | 4,653,800 |
| 2025/06/24 | 2,678.5 | 2,705.5 | 2,676 | 2,705.5 | +32.5 | +1.2% | 4,887,000 |
| 2025/06/23 | 2,702 | 2,714 | 2,662 | 2,673 | -59.5 | -2.2% | 7,450,000 |
| 2025/06/20 | 2,770 | 2,774 | 2,732.5 | 2,732.5 | -33.5 | -1.2% | 13,118,700 |
| 2025/06/19 | 2,770 | 2,844 | 2,684 | 2,766 | +61 | +2.3% | 31,928,700 |
| 2025/06/18 | 2,701.5 | 2,713.5 | 2,675 | 2,705 | -67 | -2.4% | 15,257,900 |
| 2025/06/17 | 2,849.5 | 2,850 | 2,768.5 | 2,772 | -100.5 | -3.5% | 12,848,400 |
| 2025/06/16 | 2,970 | 2,970 | 2,856 | 2,872.5 | +43.5 | +1.5% | 12,038,200 |
| 2025/06/13 | 2,855 | 2,864 | 2,821.5 | 2,829 | -42.5 | -1.5% | 4,316,800 |
| 2025/06/12 | 2,878.5 | 2,885 | 2,855 | 2,871.5 | -27 | -0.9% | 3,513,300 |
| 2025/06/11 | 2,877 | 2,898.5 | 2,870 | 2,898.5 | +20.5 | +0.7% | 3,092,700 |
| 2025/06/10 | 2,871 | 2,893 | 2,861.5 | 2,878 | +2 | +0.1% | 2,508,700 |
| 2025/06/09 | 2,900 | 2,912.5 | 2,870 | 2,876 | -24 | -0.8% | 3,355,500 |
| 2025/06/06 | 2,865.5 | 2,906 | 2,855 | 2,900 | +48 | +1.7% | 4,155,200 |
| 2025/06/05 | 2,859 | 2,863.5 | 2,842 | 2,852 | -26 | -0.9% | 3,606,300 |
| 2025/06/04 | 2,869 | 2,887 | 2,846 | 2,878 | +7 | +0.2% | 3,597,600 |
| 2025/06/03 | 2,851 | 2,875.5 | 2,834 | 2,871 | +8 | +0.3% | 4,463,100 |
| 2025/06/02 | 2,943.5 | 2,984.5 | 2,855.5 | 2,863 | -45 | -1.5% | 9,801,100 |
| 2025/05/30 | 2,889.5 | 2,914 | 2,871.5 | 2,908 | +19.5 | +0.7% | 6,784,700 |
| 2025/05/29 | 2,862.5 | 2,907 | 2,855 | 2,888.5 | +21.5 | +0.7% | 5,461,500 |
| 2025/05/28 | 2,904 | 2,908.5 | 2,867 | 2,867 | -42.5 | -1.5% | 6,575,300 |
| 2025/05/27 | 2,900.5 | 2,915 | 2,884 | 2,909.5 | -20.5 | -0.7% | 6,044,000 |
| 2025/05/26 | 3,000 | 3,081 | 2,890 | 2,930 | +61 | +2.1% | 27,694,500 |
| 2025/05/23 | 2,848.5 | 2,891 | 2,848 | 2,869 | +21 | +0.7% | 3,061,000 |
| 2025/05/22 | 2,850 | 2,855 | 2,835.5 | 2,848 | -25.5 | -0.9% | 3,596,300 |
| 2025/05/21 | 2,856 | 2,873.5 | 2,850.5 | 2,873.5 | +17 | +0.6% | 3,391,500 |
| 2025/05/20 | 2,904 | 2,905.5 | 2,846 | 2,856.5 | -19 | -0.7% | 4,031,800 |
| 2025/05/19 | 2,898 | 2,908.5 | 2,871 | 2,875.5 | -16.5 | -0.6% | 2,365,300 |
| 2025/05/16 | 2,899 | 2,899.5 | 2,872 | 2,892 | -7.5 | -0.3% | 2,394,300 |
| 2025/05/15 | 2,890 | 2,904 | 2,879 | 2,899.5 | +3.5 | +0.1% | 2,763,400 |
| 2025/05/14 | 2,900 | 2,902.5 | 2,843.5 | 2,896 | +4.5 | +0.2% | 3,844,300 |
| 2025/05/13 | 2,930 | 2,940.5 | 2,878 | 2,891.5 | +8.5 | +0.3% | 4,813,700 |
| 2025/05/12 | 2,798 | 2,885.5 | 2,794 | 2,883 | -115 | -3.8% | 11,962,600 |
| 2025/05/09 | 3,020 | 3,033 | 2,998 | 2,998 | -5 | -0.2% | 2,909,000 |
| 2025/05/08 | 2,995 | 3,018 | 2,985.5 | 3,003 | -2 | -0.1% | 3,171,100 |
| 2025/05/07 | 3,033 | 3,043 | 3,000 | 3,005 | +10 | +0.3% | 3,019,700 |
| 2025/05/02 | 3,005 | 3,017 | 2,995 | 2,995 | +0.5 | ±0% | 2,650,500 |
| 2025/05/01 | 3,000 | 3,003 | 2,973 | 2,994.5 | -15.5 | -0.5% | 2,553,300 |
| 2025/04/30 | 3,035 | 3,037 | 2,979.5 | 3,010 | -26 | -0.9% | 3,850,900 |
| 2025/04/28 | 3,007 | 3,044 | 3,002 | 3,036 | +47 | +1.6% | 3,047,800 |
| 2025/04/25 | 2,994.5 | 2,998 | 2,972.5 | 2,989 | +23 | +0.8% | 2,646,500 |
| 2025/04/24 | 2,970 | 2,984.5 | 2,952.5 | 2,966 | +16.5 | +0.6% | 2,949,200 |
| 2025/04/23 | 2,968.5 | 2,979.5 | 2,942 | 2,949.5 | +17 | +0.6% | 2,804,500 |
| 2025/04/22 | 2,925 | 2,943 | 2,921 | 2,932.5 | -0.5 | ±0% | 2,165,900 |
| 2025/04/21 | 2,966 | 2,966 | 2,920.5 | 2,933 | -49.5 | -1.7% | 2,695,200 |
| 2025/04/18 | 2,978 | 2,990 | 2,974.5 | 2,982.5 | +9.5 | +0.3% | 1,678,500 |
1～
50
件表示中 / 3732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 | 271,400円 | -3.4% | -42.8% | 4.42% | 14.18倍 | 0.53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 | 166,000円 | -2.3% | -23.8% | 4.82% | 14.08倍 | 0.42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 | 157,000円 | -0.2% | -23.7% | 5.10% | 6.17倍 | 0.53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 | 872,100円 | -2.5% | +2.9% | 4.59% | 13.44倍 | 0.97倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 345,800円 | +0.9% | +33.2% | 3.88% | 11.27倍 | 0.77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
