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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 2,157 | 2,161 | 2,143.5 | 2,146 | -0.5 | ±0% | 3,652,800 |
| 2022/08/24 | 2,174.5 | 2,179 | 2,146.5 | 2,146.5 | -3.5 | -0.2% | 4,461,500 |
| 2022/08/23 | 2,137 | 2,151.5 | 2,130.5 | 2,150 | +7 | +0.3% | 4,188,500 |
| 2022/08/22 | 2,139 | 2,154 | 2,130.5 | 2,143 | -3 | -0.1% | 4,090,900 |
| 2022/08/19 | 2,130 | 2,156 | 2,123 | 2,146 | +6 | +0.3% | 5,637,600 |
| 2022/08/18 | 2,148.5 | 2,179 | 2,138 | 2,140 | -27 | -1.2% | 6,675,900 |
| 2022/08/17 | 2,149.5 | 2,183.5 | 2,144 | 2,167 | +50 | +2.4% | 8,492,800 |
| 2022/08/16 | 2,122 | 2,135.5 | 2,109 | 2,117 | -8.5 | -0.4% | 4,739,100 |
| 2022/08/15 | 2,142 | 2,154 | 2,121.5 | 2,125.5 | -10 | -0.5% | 5,075,000 |
| 2022/08/12 | 2,130.5 | 2,158.5 | 2,128.5 | 2,135.5 | +21 | +1% | 7,326,200 |
| 2022/08/10 | 2,105.5 | 2,130 | 2,087 | 2,114.5 | +9 | +0.4% | 5,914,000 |
| 2022/08/09 | 2,125 | 2,134.5 | 2,104 | 2,105.5 | -10.5 | -0.5% | 7,449,400 |
| 2022/08/08 | 2,080 | 2,122.5 | 2,078.5 | 2,116 | +31 | +1.5% | 10,403,900 |
| 2022/08/05 | 2,025.5 | 2,103 | 2,018.5 | 2,085 | +160 | +8.3% | 26,812,600 |
| 2022/08/04 | 1,910 | 1,933.5 | 1,893 | 1,925 | -23 | -1.2% | 9,700,500 |
| 2022/08/03 | 1,964.5 | 1,965 | 1,946 | 1,948 | -22 | -1.1% | 5,106,500 |
| 2022/08/02 | 1,983 | 1,984.5 | 1,959.5 | 1,970 | -33.5 | -1.7% | 5,880,700 |
| 2022/08/01 | 1,979.5 | 2,004.5 | 1,978 | 2,003.5 | +33.5 | +1.7% | 5,463,100 |
| 2022/07/29 | 1,962 | 1,981.5 | 1,950.5 | 1,970 | -8 | -0.4% | 4,569,000 |
| 2022/07/28 | 1,990 | 1,991 | 1,970 | 1,978 | -2.5 | -0.1% | 4,539,300 |
| 2022/07/27 | 1,963 | 1,982.5 | 1,956 | 1,980.5 | +21 | +1.1% | 4,955,400 |
| 2022/07/26 | 1,975 | 1,993.5 | 1,958 | 1,959.5 | +12 | +0.6% | 5,437,300 |
| 2022/07/25 | 1,968 | 1,975.5 | 1,940 | 1,947.5 | -27 | -1.4% | 5,975,800 |
| 2022/07/22 | 1,964 | 1,986 | 1,960 | 1,974.5 | ±0 | ±0% | 5,555,800 |
| 2022/07/21 | 1,970 | 1,978.5 | 1,938 | 1,974.5 | -61.5 | -3% | 11,773,300 |
| 2022/07/20 | 2,054 | 2,055 | 2,027 | 2,036 | +24.5 | +1.2% | 6,941,800 |
| 2022/07/19 | 2,000 | 2,025 | 1,988 | 2,011.5 | +42 | +2.1% | 7,482,600 |
| 2022/07/15 | 1,957 | 1,972 | 1,943 | 1,969.5 | +12 | +0.6% | 6,432,500 |
| 2022/07/14 | 1,948.5 | 1,961 | 1,935.5 | 1,957.5 | +22 | +1.1% | 4,865,900 |
| 2022/07/13 | 1,915 | 1,938 | 1,911.5 | 1,935.5 | +17 | +0.9% | 4,708,100 |
| 2022/07/12 | 1,943 | 1,945 | 1,906 | 1,918.5 | -34 | -1.7% | 6,913,500 |
| 2022/07/11 | 1,970 | 1,974 | 1,945.5 | 1,952.5 | +22.5 | +1.2% | 5,081,400 |
| 2022/07/08 | 1,915 | 1,957 | 1,912 | 1,930 | +43.5 | +2.3% | 9,104,300 |
| 2022/07/07 | 1,883 | 1,892.5 | 1,851 | 1,886.5 | +16.5 | +0.9% | 6,978,300 |
| 2022/07/06 | 1,894 | 1,902 | 1,857 | 1,870 | -53.5 | -2.8% | 9,543,800 |
| 2022/07/05 | 1,934.5 | 1,937.5 | 1,917 | 1,923.5 | +0.5 | ±0% | 5,297,800 |
| 2022/07/04 | 1,904 | 1,923.5 | 1,896 | 1,923 | +23.5 | +1.2% | 6,118,400 |
| 2022/07/01 | 1,913.5 | 1,921 | 1,887.5 | 1,899.5 | +0.5 | ±0% | 6,150,200 |
| 2022/06/30 | 1,932.5 | 1,934.5 | 1,897 | 1,899 | -37 | -1.9% | 7,210,300 |
| 2022/06/29 | 1,917.5 | 1,941.5 | 1,912.5 | 1,936 | +16 | +0.8% | 6,526,500 |
| 2022/06/28 | 1,923 | 1,949.5 | 1,917.5 | 1,920 | +13 | +0.7% | 7,498,900 |
| 2022/06/27 | 1,904 | 1,912 | 1,879 | 1,907 | +25 | +1.3% | 8,152,400 |
| 2022/06/24 | 1,857.5 | 1,883.5 | 1,838 | 1,882 | +4 | +0.2% | 8,815,600 |
| 2022/06/23 | 1,879 | 1,905 | 1,864 | 1,878 | -21.5 | -1.1% | 10,487,500 |
| 2022/06/22 | 1,912 | 1,918.5 | 1,889.5 | 1,899.5 | -11 | -0.6% | 8,630,400 |
| 2022/06/21 | 1,921 | 1,932 | 1,896 | 1,910.5 | +16.5 | +0.9% | 7,768,700 |
| 2022/06/20 | 1,966.5 | 1,968 | 1,888.5 | 1,894 | -77.5 | -3.9% | 10,961,900 |
| 2022/06/17 | 1,985 | 1,990 | 1,946 | 1,971.5 | -70 | -3.4% | 14,053,600 |
| 2022/06/16 | 2,040 | 2,079 | 2,033.5 | 2,041.5 | +26.5 | +1.3% | 6,004,600 |
| 2022/06/15 | 2,056 | 2,065.5 | 2,015 | 2,015 | -44.5 | -2.2% | 6,492,400 |
551～
600
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 | 313,200円 | -3.0% | -16.2% | 5.11% | 10.56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 | 175,300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 | 162,400円 | +2.2% | -19.2% | 5.54% | 5.34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 | 811,000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 | 333,400円 | -4.9% | -28.6% | 3.93% | 15.20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
