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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,969 | 3,014 | 2,954.5 | 3,014 | +28 | +0.9% | 5,248,000 |
| 2025/08/14 | 3,000 | 3,008 | 2,968.5 | 2,986 | -15 | -0.5% | 4,732,300 |
| 2025/08/13 | 3,000 | 3,028 | 2,990 | 3,001 | +16 | +0.5% | 5,176,800 |
| 2025/08/12 | 2,935 | 3,002 | 2,922.5 | 2,985 | ±0 | ±0% | 7,835,200 |
| 2025/08/08 | 2,939.5 | 2,990 | 2,933 | 2,985 | +48 | +1.6% | 6,953,000 |
| 2025/08/07 | 2,910 | 2,945.5 | 2,904.5 | 2,937 | +28 | +1% | 3,877,200 |
| 2025/08/06 | 2,873.5 | 2,917 | 2,868.5 | 2,909 | +48 | +1.7% | 5,314,600 |
| 2025/08/05 | 2,874.5 | 2,883.5 | 2,848 | 2,861 | -16.5 | -0.6% | 5,551,900 |
| 2025/08/04 | 2,850 | 2,881.5 | 2,821 | 2,877.5 | -55.5 | -1.9% | 10,614,000 |
| 2025/08/01 | 2,930 | 2,964 | 2,922 | 2,933 | +13.5 | +0.5% | 4,677,400 |
| 2025/07/31 | 2,919 | 2,957 | 2,908.5 | 2,919.5 | +12.5 | +0.4% | 4,837,000 |
| 2025/07/30 | 2,900 | 2,913 | 2,884.5 | 2,907 | +9 | +0.3% | 2,724,700 |
| 2025/07/29 | 2,894 | 2,903 | 2,882 | 2,898 | -19 | -0.7% | 2,936,400 |
| 2025/07/28 | 2,894 | 2,925.5 | 2,884 | 2,917 | -14 | -0.5% | 4,197,200 |
| 2025/07/25 | 2,949.5 | 2,960 | 2,918 | 2,931 | -59 | -2% | 4,688,200 |
| 2025/07/24 | 2,967 | 3,006 | 2,959 | 2,990 | +45 | +1.5% | 6,784,600 |
| 2025/07/23 | 2,950 | 2,966.5 | 2,892.5 | 2,945 | +77 | +2.7% | 12,009,200 |
| 2025/07/22 | 2,820.5 | 2,868 | 2,784 | 2,868 | +102 | +3.7% | 8,773,800 |
| 2025/07/18 | 2,797 | 2,797 | 2,764 | 2,766 | -32 | -1.1% | 4,200,500 |
| 2025/07/17 | 2,799.5 | 2,811 | 2,784 | 2,798 | -24.5 | -0.9% | 3,344,200 |
| 2025/07/16 | 2,829 | 2,860 | 2,821 | 2,822.5 | -10 | -0.4% | 3,717,900 |
| 2025/07/15 | 2,843.5 | 2,856 | 2,820.5 | 2,832.5 | -11 | -0.4% | 3,151,000 |
| 2025/07/14 | 2,853 | 2,858.5 | 2,819.5 | 2,843.5 | -11 | -0.4% | 2,926,100 |
| 2025/07/11 | 2,815 | 2,867 | 2,813.5 | 2,854.5 | +55 | +2% | 5,478,600 |
| 2025/07/10 | 2,785 | 2,799.5 | 2,772.5 | 2,799.5 | +15.5 | +0.6% | 3,966,200 |
| 2025/07/09 | 2,766.5 | 2,832 | 2,761.5 | 2,784 | +23 | +0.8% | 4,905,300 |
| 2025/07/08 | 2,720 | 2,771.5 | 2,719.5 | 2,761 | +25 | +0.9% | 4,516,700 |
| 2025/07/07 | 2,770 | 2,772 | 2,728 | 2,736 | -44.5 | -1.6% | 4,182,700 |
| 2025/07/04 | 2,869 | 2,869.5 | 2,776 | 2,780.5 | -69.5 | -2.4% | 7,163,400 |
| 2025/07/03 | 2,773 | 2,875.5 | 2,756.5 | 2,850 | +119 | +4.4% | 13,295,500 |
| 2025/07/02 | 2,714 | 2,739 | 2,702.5 | 2,731 | +17 | +0.6% | 3,965,000 |
| 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 |
1～
50
件表示中 / 3763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 | 301,400円 | +15.0% | -8.5% | 3.98% | 11.25倍 | 0.59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 | 179,800円 | -2.3% | -23.8% | 4.45% | 15.25倍 | 0.45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 | 178,000円 | -2.9% | -30.0% | 4.49% | 7.00倍 | 0.60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 | 902,300円 | -12.6% | -8.1% | 4.43% | 16.36倍 | 1.00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 | 371,900円 | +0.9% | +33.2% | 3.62% | 12.13倍 | 0.82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
