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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,927 | 1,939 | 1,867 | 1,876.5 | -55 | -2.8% | 5,451,500 |
| 2021/03/22 | 1,892 | 1,954 | 1,880.5 | 1,931.5 | +41 | +2.2% | 7,956,100 |
| 2021/03/19 | 1,831 | 1,896 | 1,817 | 1,890.5 | +61.5 | +3.4% | 6,662,200 |
| 2021/03/18 | 1,820.5 | 1,848 | 1,797.5 | 1,829 | +48.5 | +2.7% | 6,912,000 |
| 2021/03/17 | 1,793.5 | 1,817.5 | 1,771 | 1,780.5 | -60.5 | -3.3% | 6,644,100 |
| 2021/03/16 | 1,862.5 | 1,883 | 1,828.5 | 1,841 | -37 | -2% | 5,478,200 |
| 2021/03/15 | 1,849 | 1,886.5 | 1,844 | 1,878 | +48.5 | +2.7% | 7,273,800 |
| 2021/03/12 | 1,815.5 | 1,840.5 | 1,787.5 | 1,829.5 | +38 | +2.1% | 6,289,900 |
| 2021/03/11 | 1,823.5 | 1,834.5 | 1,782.5 | 1,791.5 | +8 | +0.4% | 6,503,900 |
| 2021/03/10 | 1,773 | 1,789 | 1,751 | 1,783.5 | -46.5 | -2.5% | 6,459,600 |
| 2021/03/09 | 1,797.5 | 1,854 | 1,776.5 | 1,830 | +72 | +4.1% | 11,102,200 |
| 2021/03/08 | 1,755 | 1,790 | 1,739 | 1,758 | +56.5 | +3.3% | 9,625,000 |
| 2021/03/05 | 1,669 | 1,701.5 | 1,642.5 | 1,701.5 | +52.5 | +3.2% | 8,370,700 |
| 2021/03/04 | 1,649 | 1,669 | 1,615 | 1,649 | -9.5 | -0.6% | 6,012,400 |
| 2021/03/03 | 1,591 | 1,658.5 | 1,566.5 | 1,658.5 | +105 | +6.8% | 8,076,600 |
| 2021/03/02 | 1,592 | 1,595 | 1,539.5 | 1,553.5 | -16 | -1% | 3,661,200 |
| 2021/03/01 | 1,582 | 1,590 | 1,533 | 1,569.5 | +2 | +0.1% | 3,837,400 |
| 2021/02/26 | 1,567.5 | 1,597.5 | 1,555.5 | 1,567.5 | -38.5 | -2.4% | 6,339,400 |
| 2021/02/25 | 1,606.5 | 1,618 | 1,597 | 1,606 | +39.5 | +2.5% | 6,111,800 |
| 2021/02/24 | 1,575 | 1,588.5 | 1,552 | 1,566.5 | +15 | +1% | 5,132,100 |
| 2021/02/22 | 1,556 | 1,585 | 1,538.5 | 1,551.5 | +35.5 | +2.3% | 3,908,300 |
| 2021/02/19 | 1,512 | 1,558.5 | 1,501 | 1,516 | -10.5 | -0.7% | 5,662,300 |
| 2021/02/18 | 1,580 | 1,582.5 | 1,523 | 1,526.5 | -59.5 | -3.8% | 6,124,700 |
| 2021/02/17 | 1,521 | 1,591.5 | 1,514 | 1,586 | +79 | +5.2% | 8,000,300 |
| 2021/02/16 | 1,513.5 | 1,520 | 1,490.5 | 1,507 | +7 | +0.5% | 5,249,000 |
| 2021/02/15 | 1,498 | 1,523.5 | 1,470.5 | 1,500 | +12 | +0.8% | 5,304,800 |
| 2021/02/12 | 1,445.5 | 1,488 | 1,440 | 1,488 | +31 | +2.1% | 5,914,400 |
| 2021/02/10 | 1,414.5 | 1,460.5 | 1,410.5 | 1,457 | +12.5 | +0.9% | 6,853,400 |
| 2021/02/09 | 1,440.5 | 1,483.5 | 1,433 | 1,444.5 | -24.5 | -1.7% | 7,872,900 |
| 2021/02/08 | 1,431 | 1,485.5 | 1,429.5 | 1,469 | +134 | +10% | 12,353,200 |
| 2021/02/05 | 1,299.5 | 1,336.5 | 1,294.5 | 1,335 | +53 | +4.1% | 6,175,500 |
| 2021/02/04 | 1,286.5 | 1,308 | 1,277.5 | 1,282 | -4 | -0.3% | 4,545,200 |
| 2021/02/03 | 1,276 | 1,286 | 1,264.5 | 1,286 | +29.5 | +2.3% | 5,024,300 |
| 2021/02/02 | 1,227 | 1,262.5 | 1,225 | 1,256.5 | +34.5 | +2.8% | 6,326,700 |
| 2021/02/01 | 1,198 | 1,234 | 1,196 | 1,222 | +15 | +1.2% | 6,205,500 |
| 2021/01/29 | 1,222.5 | 1,227.5 | 1,200.5 | 1,207 | -22 | -1.8% | 5,421,400 |
| 2021/01/28 | 1,191 | 1,242 | 1,185 | 1,229 | +9 | +0.7% | 13,844,900 |
| 2021/01/27 | 1,231 | 1,241 | 1,207.5 | 1,220 | -32.5 | -2.6% | 7,609,100 |
| 2021/01/26 | 1,295.5 | 1,297.5 | 1,250 | 1,252.5 | -53 | -4.1% | 5,172,300 |
| 2021/01/25 | 1,308.5 | 1,313.5 | 1,282.5 | 1,305.5 | ±0 | ±0% | 5,025,900 |
| 2021/01/22 | 1,322 | 1,338.5 | 1,305 | 1,305.5 | -47.5 | -3.5% | 6,081,700 |
| 2021/01/21 | 1,361 | 1,372.5 | 1,344 | 1,353 | -0.5 | ±0% | 3,733,100 |
| 2021/01/20 | 1,372 | 1,377 | 1,336.5 | 1,353.5 | -15 | -1.1% | 4,793,100 |
| 2021/01/19 | 1,371.5 | 1,380.5 | 1,361 | 1,368.5 | +5.5 | +0.4% | 3,750,600 |
| 2021/01/18 | 1,371.5 | 1,374.5 | 1,349 | 1,363 | -26 | -1.9% | 4,243,800 |
| 2021/01/15 | 1,450 | 1,460 | 1,382 | 1,389 | -52.5 | -3.6% | 6,259,000 |
| 2021/01/14 | 1,444.5 | 1,457.5 | 1,434 | 1,441.5 | -31.5 | -2.1% | 5,579,900 |
| 2021/01/13 | 1,455.5 | 1,484 | 1,451 | 1,473 | +6.5 | +0.4% | 3,956,800 |
| 2021/01/12 | 1,479 | 1,499 | 1,465 | 1,466.5 | +8.5 | +0.6% | 6,618,300 |
| 2021/01/08 | 1,455 | 1,465.5 | 1,431.5 | 1,458 | +3.5 | +0.2% | 5,993,900 |
901～
950
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
