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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,600 | 2,741 | 2,594 | 2,731.5 | +118 | +4.5% | 30,443,400 |
2023/01/24 | 2,700 | 2,763 | 2,584 | 2,613.5 | -76.5 | -2.8% | 44,128,100 |
2023/01/23 | 2,664 | 2,695 | 2,634.5 | 2,690 | +62 | +2.4% | 16,018,400 |
2023/01/20 | 2,573 | 2,641.5 | 2,559 | 2,628 | +73 | +2.9% | 13,748,900 |
2023/01/19 | 2,540 | 2,566 | 2,534.5 | 2,555 | -14 | -0.5% | 7,556,900 |
2023/01/18 | 2,521 | 2,579.5 | 2,508.5 | 2,569 | +31.5 | +1.2% | 10,265,600 |
2023/01/17 | 2,475 | 2,545 | 2,470 | 2,537.5 | +25.5 | +1% | 8,960,100 |
2023/01/16 | 2,560 | 2,565 | 2,480 | 2,512 | -28.5 | -1.1% | 11,514,000 |
2023/01/13 | 2,474.5 | 2,558.5 | 2,470 | 2,540.5 | +72.5 | +2.9% | 16,581,800 |
2023/01/12 | 2,446.5 | 2,486 | 2,435 | 2,468 | +13 | +0.5% | 10,482,600 |
2023/01/11 | 2,390 | 2,473.5 | 2,390 | 2,455 | +87 | +3.7% | 16,304,200 |
2023/01/10 | 2,310 | 2,376 | 2,300 | 2,368 | +81 | +3.5% | 12,202,600 |
2023/01/06 | 2,280 | 2,296.5 | 2,262 | 2,287 | +36.5 | +1.6% | 6,072,800 |
2023/01/05 | 2,242.5 | 2,254 | 2,228 | 2,250.5 | +18 | +0.8% | 4,703,300 |
2023/01/04 | 2,277 | 2,280.5 | 2,230.5 | 2,232.5 | -59.5 | -2.6% | 7,570,900 |
2022/12/30 | 2,288.5 | 2,303 | 2,276.5 | 2,292 | -2.5 | -0.1% | 4,518,700 |
2022/12/29 | 2,299.5 | 2,303.5 | 2,276.5 | 2,294.5 | -23.5 | -1% | 5,073,900 |
2022/12/28 | 2,299 | 2,336 | 2,294.5 | 2,318 | +32.5 | +1.4% | 8,544,000 |
2022/12/27 | 2,290 | 2,295.5 | 2,267 | 2,285.5 | +9 | +0.4% | 3,849,600 |
2022/12/26 | 2,239 | 2,283 | 2,239 | 2,276.5 | +50.5 | +2.3% | 5,384,700 |
2022/12/23 | 2,202 | 2,228.5 | 2,197.5 | 2,226 | +2.5 | +0.1% | 3,968,100 |
2022/12/22 | 2,210 | 2,226.5 | 2,196.5 | 2,223.5 | +18.5 | +0.8% | 4,912,300 |
2022/12/21 | 2,212 | 2,222 | 2,197 | 2,205 | +7 | +0.3% | 6,678,400 |
2022/12/20 | 2,263 | 2,268 | 2,176.5 | 2,198 | -47 | -2.1% | 11,175,400 |
2022/12/19 | 2,242 | 2,255 | 2,234.5 | 2,245 | -16 | -0.7% | 4,514,200 |
2022/12/16 | 2,270.5 | 2,279 | 2,252.5 | 2,261 | -30 | -1.3% | 9,218,600 |
2022/12/15 | 2,299.5 | 2,316.5 | 2,282 | 2,291 | +1 | ±0% | 7,949,000 |
2022/12/14 | 2,254 | 2,295.5 | 2,245 | 2,290 | +22.5 | +1% | 8,571,700 |
2022/12/13 | 2,251 | 2,278.5 | 2,249 | 2,267.5 | +26.5 | +1.2% | 5,879,500 |
2022/12/12 | 2,266.5 | 2,273.5 | 2,238 | 2,241 | -35 | -1.5% | 5,761,200 |
2022/12/09 | 2,278 | 2,294.5 | 2,276 | 2,276 | +6.5 | +0.3% | 5,922,100 |
2022/12/08 | 2,257 | 2,273 | 2,247 | 2,269.5 | +7 | +0.3% | 4,888,700 |
2022/12/07 | 2,259 | 2,276 | 2,248.5 | 2,262.5 | -0.5 | ±0% | 5,264,400 |
2022/12/06 | 2,228 | 2,268 | 2,225 | 2,263 | +42.5 | +1.9% | 7,392,100 |
2022/12/05 | 2,218.5 | 2,254.5 | 2,215 | 2,220.5 | +40.5 | +1.9% | 8,277,500 |
2022/12/02 | 2,173.5 | 2,186 | 2,161.5 | 2,180 | -14 | -0.6% | 6,952,500 |
2022/12/01 | 2,187 | 2,208.5 | 2,171 | 2,194 | +1.5 | +0.1% | 5,867,100 |
2022/11/30 | 2,205 | 2,212.5 | 2,188 | 2,192.5 | +4.5 | +0.2% | 10,701,600 |
2022/11/29 | 2,172 | 2,188 | 2,157.5 | 2,188 | +10 | +0.5% | 6,042,000 |
2022/11/28 | 2,250 | 2,250.5 | 2,161 | 2,178 | -80.5 | -3.6% | 11,563,400 |
2022/11/25 | 2,275.5 | 2,277 | 2,252 | 2,258.5 | -30 | -1.3% | 5,090,800 |
2022/11/24 | 2,283.5 | 2,299.5 | 2,275.5 | 2,288.5 | +20 | +0.9% | 6,336,300 |
2022/11/22 | 2,250 | 2,285 | 2,250 | 2,268.5 | +40.5 | +1.8% | 9,014,400 |
2022/11/21 | 2,205 | 2,242 | 2,203.5 | 2,228 | +31.5 | +1.4% | 5,365,500 |
2022/11/18 | 2,198 | 2,213.5 | 2,189 | 2,196.5 | +4.5 | +0.2% | 3,872,200 |
2022/11/17 | 2,198.5 | 2,227.5 | 2,184 | 2,192 | -29.5 | -1.3% | 4,969,100 |
2022/11/16 | 2,202 | 2,227 | 2,199 | 2,221.5 | +12 | +0.5% | 5,647,500 |
2022/11/15 | 2,174 | 2,209.5 | 2,166.5 | 2,209.5 | +60.5 | +2.8% | 5,690,200 |
2022/11/14 | 2,175 | 2,179 | 2,148.5 | 2,149 | -39.5 | -1.8% | 4,762,500 |
2022/11/11 | 2,198 | 2,208 | 2,173 | 2,188.5 | +14.5 | +0.7% | 5,822,200 |
451~
500
件表示中 / 3586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 | 312,500円 | -3.0% | -16.2% | 5.12% | 10.54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 | 175,700円 | -4.0% | -32.9% | 5.69% | 8.60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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80倍 | 0.88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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16倍 | 0.76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