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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,358 | 3,370 | 3,285 | 3,301 | -101 | -3% | 6,430,500 |
| 2023/12/07 | 3,442 | 3,443 | 3,387 | 3,402 | -74 | -2.1% | 5,257,000 |
| 2023/12/06 | 3,446 | 3,483 | 3,441 | 3,476 | +43 | +1.3% | 4,077,200 |
| 2023/12/05 | 3,471 | 3,486 | 3,424 | 3,433 | -58 | -1.7% | 4,474,400 |
| 2023/12/04 | 3,480 | 3,508 | 3,437 | 3,491 | +12 | +0.3% | 4,326,700 |
| 2023/12/01 | 3,484 | 3,501 | 3,461 | 3,479 | +22 | +0.6% | 4,235,500 |
| 2023/11/30 | 3,420 | 3,460 | 3,397 | 3,457 | +43 | +1.3% | 7,234,600 |
| 2023/11/29 | 3,500 | 3,504 | 3,410 | 3,414 | -100 | -2.8% | 5,795,300 |
| 2023/11/28 | 3,502 | 3,514 | 3,481 | 3,514 | +29 | +0.8% | 4,777,800 |
| 2023/11/27 | 3,497 | 3,523 | 3,473 | 3,485 | +16 | +0.5% | 6,124,800 |
| 2023/11/24 | 3,447 | 3,469 | 3,426 | 3,469 | +24 | +0.7% | 4,753,200 |
| 2023/11/22 | 3,402 | 3,457 | 3,391 | 3,445 | +51 | +1.5% | 6,543,300 |
| 2023/11/21 | 3,432 | 3,436 | 3,380 | 3,394 | -7 | -0.2% | 4,576,100 |
| 2023/11/20 | 3,441 | 3,470 | 3,392 | 3,401 | -39 | -1.1% | 5,613,300 |
| 2023/11/17 | 3,362 | 3,441 | 3,343 | 3,440 | +65 | +1.9% | 7,136,400 |
| 2023/11/16 | 3,315 | 3,385 | 3,311 | 3,375 | +61 | +1.8% | 6,689,900 |
| 2023/11/15 | 3,335 | 3,338 | 3,291 | 3,314 | +20 | +0.6% | 5,244,400 |
| 2023/11/14 | 3,311 | 3,328 | 3,290 | 3,294 | +20 | +0.6% | 4,965,800 |
| 2023/11/13 | 3,258 | 3,280 | 3,244 | 3,274 | +21 | +0.6% | 4,636,900 |
| 2023/11/10 | 3,196 | 3,253 | 3,189 | 3,253 | +44 | +1.4% | 5,203,300 |
| 2023/11/09 | 3,200 | 3,229 | 3,174 | 3,209 | +45 | +1.4% | 5,213,800 |
| 2023/11/08 | 3,284 | 3,287 | 3,164 | 3,164 | -121 | -3.7% | 10,051,500 |
| 2023/11/07 | 3,265 | 3,305 | 3,231 | 3,285 | +35 | +1.1% | 7,399,600 |
| 2023/11/06 | 3,233 | 3,259 | 3,204 | 3,250 | +48 | +1.5% | 8,924,400 |
| 2023/11/02 | 3,277 | 3,279 | 3,166 | 3,202 | -116 | -3.5% | 16,373,100 |
| 2023/11/01 | 3,277 | 3,331 | 3,271 | 3,318 | +86 | +2.7% | 7,951,700 |
| 2023/10/31 | 3,282 | 3,284 | 3,201 | 3,232 | -16 | -0.5% | 6,074,000 |
| 2023/10/30 | 3,254 | 3,268 | 3,229 | 3,248 | -5 | -0.2% | 5,003,100 |
| 2023/10/27 | 3,230 | 3,259 | 3,222 | 3,253 | +72 | +2.3% | 5,693,100 |
| 2023/10/26 | 3,172 | 3,210 | 3,166 | 3,181 | -26 | -0.8% | 4,332,400 |
| 2023/10/25 | 3,240 | 3,258 | 3,198 | 3,207 | +8 | +0.3% | 5,296,800 |
| 2023/10/24 | 3,167 | 3,208 | 3,112 | 3,199 | +55 | +1.7% | 7,453,700 |
| 2023/10/23 | 3,201 | 3,207 | 3,144 | 3,144 | -75 | -2.3% | 5,497,900 |
| 2023/10/20 | 3,210 | 3,243 | 3,201 | 3,219 | +5 | +0.2% | 4,727,100 |
| 2023/10/19 | 3,239 | 3,250 | 3,201 | 3,214 | -57 | -1.7% | 6,262,800 |
| 2023/10/18 | 3,254 | 3,277 | 3,244 | 3,271 | +54 | +1.7% | 6,072,200 |
| 2023/10/17 | 3,261 | 3,282 | 3,213 | 3,217 | -4 | -0.1% | 5,995,500 |
| 2023/10/16 | 3,213 | 3,257 | 3,204 | 3,221 | +4 | +0.1% | 5,938,700 |
| 2023/10/13 | 3,234 | 3,243 | 3,202 | 3,217 | -51 | -1.6% | 8,540,600 |
| 2023/10/12 | 3,316 | 3,325 | 3,234 | 3,268 | -27 | -0.8% | 12,448,300 |
| 2023/10/11 | 3,390 | 3,392 | 3,295 | 3,295 | -97 | -2.9% | 12,462,000 |
| 2023/10/10 | 3,376 | 3,410 | 3,372 | 3,392 | +66 | +2% | 7,375,100 |
| 2023/10/06 | 3,335 | 3,380 | 3,298 | 3,326 | -3 | -0.1% | 7,012,700 |
| 2023/10/05 | 3,288 | 3,339 | 3,270 | 3,329 | +93 | +2.9% | 9,537,900 |
| 2023/10/04 | 3,365 | 3,379 | 3,222 | 3,236 | -159 | -4.7% | 16,129,700 |
| 2023/10/03 | 3,473 | 3,474 | 3,386 | 3,395 | -105 | -3% | 9,801,600 |
| 2023/10/02 | 3,505 | 3,565 | 3,497 | 3,500 | -5 | -0.1% | 6,778,800 |
| 2023/09/29 | 3,611 | 3,615 | 3,491 | 3,505 | -135 | -3.7% | 10,764,900 |
| 2023/09/28 | 3,647 | 3,705 | 3,620 | 3,640 | -36 | -1% | 8,803,900 |
| 2023/09/27 | 3,695 | 3,696 | 3,647 | 3,676 | -37 | -1% | 9,101,200 |
101～
150
件表示中 / 3452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 | 331,000円 | -0.8% | -47.6% | 4.83% | 10.16倍 | 0.64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 | 231,400円 | +4.2% | +15.5% | 4.75% | 6.69倍 | 0.60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 | 198,200円 | +4.6% | -6.8% | 4.54% | 6.53倍 | 0.74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 | 860,600円 | +11.3% | -22.4% | 4.65% | 9.97倍 | 1.05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 |
| 大特鋼 | 162,600円 | +3.7% | +0.8% | 2.83% | 10.83倍 | 0.89倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
