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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 2,202 | 2,216 | 2,181.5 | 2,201.5 | -2.5 | -0.1% | 5,006,600 |
| 2022/11/08 | 2,171 | 2,210.5 | 2,163.5 | 2,204 | +25 | +1.1% | 7,873,800 |
| 2022/11/07 | 2,150 | 2,201.5 | 2,146 | 2,179 | +64.5 | +3.1% | 9,053,000 |
| 2022/11/04 | 2,131.5 | 2,145.5 | 2,103.5 | 2,114.5 | -18 | -0.8% | 8,275,200 |
| 2022/11/02 | 2,165 | 2,210 | 2,121 | 2,132.5 | +52.5 | +2.5% | 17,401,700 |
| 2022/11/01 | 2,063.5 | 2,091.5 | 2,056.5 | 2,080 | +37.5 | +1.8% | 6,279,900 |
| 2022/10/31 | 2,027 | 2,043 | 2,019 | 2,042.5 | +14.5 | +0.7% | 5,344,200 |
| 2022/10/28 | 2,051 | 2,056 | 2,018.5 | 2,028 | -23 | -1.1% | 9,268,600 |
| 2022/10/27 | 2,071.5 | 2,072 | 2,037 | 2,051 | -14 | -0.7% | 4,737,000 |
| 2022/10/26 | 2,073.5 | 2,089 | 2,063 | 2,065 | -29.5 | -1.4% | 5,532,700 |
| 2022/10/25 | 2,083 | 2,102 | 2,068 | 2,094.5 | ±0 | ±0% | 4,110,900 |
| 2022/10/24 | 2,120 | 2,125.5 | 2,093.5 | 2,094.5 | +5 | +0.2% | 3,712,800 |
| 2022/10/21 | 2,108 | 2,109.5 | 2,076 | 2,089.5 | -28 | -1.3% | 4,065,400 |
| 2022/10/20 | 2,134 | 2,136.5 | 2,104 | 2,117.5 | -16.5 | -0.8% | 3,667,600 |
| 2022/10/19 | 2,132 | 2,146 | 2,124 | 2,134 | -3.5 | -0.2% | 2,764,900 |
| 2022/10/18 | 2,150 | 2,154 | 2,119 | 2,137.5 | +1 | ±0% | 4,056,000 |
| 2022/10/17 | 2,121 | 2,144.5 | 2,118.5 | 2,136.5 | -2.5 | -0.1% | 3,419,500 |
| 2022/10/14 | 2,139 | 2,150 | 2,114 | 2,139 | +38 | +1.8% | 5,998,200 |
| 2022/10/13 | 2,087 | 2,111.5 | 2,076 | 2,101 | -4.5 | -0.2% | 3,663,700 |
| 2022/10/12 | 2,107 | 2,109.5 | 2,082.5 | 2,105.5 | +9 | +0.4% | 4,035,500 |
| 2022/10/11 | 2,095.5 | 2,128.5 | 2,089 | 2,096.5 | +11 | +0.5% | 5,852,500 |
| 2022/10/07 | 2,087 | 2,098.5 | 2,081.5 | 2,085.5 | -39.5 | -1.9% | 4,705,400 |
| 2022/10/06 | 2,117.5 | 2,142 | 2,113 | 2,125 | +11 | +0.5% | 4,385,200 |
| 2022/10/05 | 2,126 | 2,128.5 | 2,102 | 2,114 | +12.5 | +0.6% | 4,997,000 |
| 2022/10/04 | 2,068.5 | 2,115 | 2,051.5 | 2,101.5 | +75.5 | +3.7% | 7,924,500 |
| 2022/10/03 | 1,994.5 | 2,028 | 1,960.5 | 2,026 | +19.5 | +1% | 7,421,500 |
| 2022/09/30 | 2,031 | 2,042 | 1,991.5 | 2,006.5 | -36.5 | -1.8% | 9,202,900 |
| 2022/09/29 | 2,088 | 2,105 | 2,027 | 2,043 | -77 | -3.6% | 10,543,100 |
| 2022/09/28 | 2,185.5 | 2,187.5 | 2,109 | 2,120 | -67 | -3.1% | 11,156,900 |
| 2022/09/27 | 2,183 | 2,218 | 2,171 | 2,187 | ±0 | ±0% | 7,570,000 |
| 2022/09/26 | 2,230 | 2,243 | 2,173 | 2,187 | -55 | -2.5% | 9,890,100 |
| 2022/09/22 | 2,228 | 2,248 | 2,222 | 2,242 | -7 | -0.3% | 5,173,000 |
| 2022/09/21 | 2,244.5 | 2,257 | 2,237 | 2,249 | -2 | -0.1% | 4,938,400 |
| 2022/09/20 | 2,239 | 2,266.5 | 2,235 | 2,251 | +25 | +1.1% | 5,519,700 |
| 2022/09/16 | 2,222 | 2,245 | 2,210.5 | 2,226 | -27 | -1.2% | 7,417,500 |
| 2022/09/15 | 2,284.5 | 2,292.5 | 2,239 | 2,253 | -57.5 | -2.5% | 10,524,400 |
| 2022/09/14 | 2,260 | 2,311.5 | 2,256 | 2,310.5 | +8.5 | +0.4% | 7,909,600 |
| 2022/09/13 | 2,276.5 | 2,303 | 2,269 | 2,302 | +14 | +0.6% | 5,212,400 |
| 2022/09/12 | 2,308.5 | 2,316.5 | 2,283.5 | 2,288 | +10 | +0.4% | 5,656,600 |
| 2022/09/09 | 2,259.5 | 2,284 | 2,252.5 | 2,278 | +18 | +0.8% | 7,164,200 |
| 2022/09/08 | 2,248 | 2,265.5 | 2,235 | 2,260 | +27.5 | +1.2% | 6,791,400 |
| 2022/09/07 | 2,250 | 2,254 | 2,216 | 2,232.5 | -19 | -0.8% | 6,316,500 |
| 2022/09/06 | 2,214 | 2,259.5 | 2,210.5 | 2,251.5 | +35.5 | +1.6% | 6,704,900 |
| 2022/09/05 | 2,200 | 2,232 | 2,192 | 2,216 | +26 | +1.2% | 5,465,300 |
| 2022/09/02 | 2,205 | 2,214.5 | 2,180.5 | 2,190 | -46.5 | -2.1% | 10,286,500 |
| 2022/09/01 | 2,269 | 2,270 | 2,207 | 2,236.5 | +28 | +1.3% | 15,524,400 |
| 2022/08/31 | 2,186 | 2,232.5 | 2,178 | 2,208.5 | -17.5 | -0.8% | 9,289,100 |
| 2022/08/30 | 2,189.5 | 2,230.5 | 2,187 | 2,226 | +44 | +2% | 14,300,500 |
| 2022/08/29 | 2,142.5 | 2,194 | 2,140.5 | 2,182 | +8.5 | +0.4% | 5,923,000 |
| 2022/08/26 | 2,165 | 2,195 | 2,163.5 | 2,173.5 | +27.5 | +1.3% | 5,652,400 |
501～
550
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 | 312,900円 | -3.0% | -16.2% | 5.11% | 10.55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 | 175,400円 | -4.0% | -32.9% | 5.70% | 8.58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 | 810,900円 | +4.0% | -24.4% | 4.93% | 9.84倍 | 0.89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 | 333,500円 | -4.9% | -28.6% | 3.93% | 15.20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
