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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,195 | 3,230 | 3,171 | 3,223 | -11 | -0.3% | 3,419,900 |
| 2024/08/20 | 3,275 | 3,275 | 3,215 | 3,234 | -14 | -0.4% | 4,685,100 |
| 2024/08/19 | 3,289 | 3,310 | 3,240 | 3,248 | -25 | -0.8% | 4,354,400 |
| 2024/08/16 | 3,273 | 3,296 | 3,254 | 3,273 | +39 | +1.2% | 5,040,600 |
| 2024/08/15 | 3,235 | 3,254 | 3,213 | 3,234 | +25 | +0.8% | 3,824,400 |
| 2024/08/14 | 3,192 | 3,227 | 3,171 | 3,209 | +30 | +0.9% | 4,298,400 |
| 2024/08/13 | 3,173 | 3,190 | 3,149 | 3,179 | +10 | +0.3% | 4,334,400 |
| 2024/08/09 | 3,180 | 3,196 | 3,128 | 3,169 | +57 | +1.8% | 5,756,600 |
| 2024/08/08 | 3,093 | 3,207 | 3,085 | 3,112 | -33 | -1% | 5,459,200 |
| 2024/08/07 | 3,000 | 3,203 | 2,989.5 | 3,145 | +73 | +2.4% | 8,119,700 |
| 2024/08/06 | 3,052 | 3,175 | 2,999 | 3,072 | +212.5 | +7.4% | 10,987,300 |
| 2024/08/05 | 3,001 | 3,079 | 2,802 | 2,859.5 | -342.5 | -10.7% | 16,529,100 |
| 2024/08/02 | 3,179 | 3,265 | 3,171 | 3,202 | +10 | +0.3% | 12,486,100 |
| 2024/08/01 | 3,251 | 3,251 | 3,137 | 3,192 | -88 | -2.7% | 6,668,600 |
| 2024/07/31 | 3,234 | 3,280 | 3,208 | 3,280 | +35 | +1.1% | 4,362,600 |
| 2024/07/30 | 3,216 | 3,250 | 3,206 | 3,245 | +17 | +0.5% | 4,788,500 |
| 2024/07/29 | 3,200 | 3,233 | 3,177 | 3,228 | +59 | +1.9% | 4,854,100 |
| 2024/07/26 | 3,232 | 3,235 | 3,158 | 3,169 | -63 | -1.9% | 9,541,900 |
| 2024/07/25 | 3,230 | 3,267 | 3,206 | 3,232 | -38 | -1.2% | 5,261,100 |
| 2024/07/24 | 3,319 | 3,322 | 3,270 | 3,270 | -50 | -1.5% | 4,962,900 |
| 2024/07/23 | 3,319 | 3,351 | 3,314 | 3,320 | +11 | +0.3% | 3,997,900 |
| 2024/07/22 | 3,356 | 3,365 | 3,309 | 3,309 | -45 | -1.3% | 4,159,500 |
| 2024/07/19 | 3,394 | 3,394 | 3,342 | 3,354 | -41 | -1.2% | 4,848,300 |
| 2024/07/18 | 3,411 | 3,422 | 3,382 | 3,395 | -31 | -0.9% | 4,233,400 |
| 2024/07/17 | 3,433 | 3,450 | 3,405 | 3,426 | +6 | +0.2% | 3,235,100 |
| 2024/07/16 | 3,464 | 3,464 | 3,420 | 3,420 | -32 | -0.9% | 3,237,200 |
| 2024/07/12 | 3,464 | 3,484 | 3,445 | 3,452 | -16 | -0.5% | 3,020,000 |
| 2024/07/11 | 3,455 | 3,468 | 3,444 | 3,468 | +29 | +0.8% | 3,341,100 |
| 2024/07/10 | 3,431 | 3,442 | 3,419 | 3,439 | +6 | +0.2% | 2,493,000 |
| 2024/07/09 | 3,430 | 3,443 | 3,412 | 3,433 | +20 | +0.6% | 2,732,400 |
| 2024/07/08 | 3,475 | 3,475 | 3,413 | 3,413 | -50 | -1.4% | 3,448,900 |
| 2024/07/05 | 3,508 | 3,510 | 3,460 | 3,463 | -48 | -1.4% | 3,182,800 |
| 2024/07/04 | 3,490 | 3,513 | 3,482 | 3,511 | +48 | +1.4% | 4,996,900 |
| 2024/07/03 | 3,465 | 3,473 | 3,436 | 3,463 | +23 | +0.7% | 4,373,600 |
| 2024/07/02 | 3,460 | 3,461 | 3,422 | 3,440 | -16 | -0.5% | 4,506,100 |
| 2024/07/01 | 3,438 | 3,456 | 3,413 | 3,456 | +55 | +1.6% | 5,007,800 |
| 2024/06/28 | 3,413 | 3,431 | 3,381 | 3,401 | -2 | -0.1% | 5,621,800 |
| 2024/06/27 | 3,382 | 3,403 | 3,372 | 3,403 | +18 | +0.5% | 4,981,600 |
| 2024/06/26 | 3,376 | 3,394 | 3,366 | 3,385 | -10 | -0.3% | 3,575,000 |
| 2024/06/25 | 3,395 | 3,401 | 3,370 | 3,395 | +52 | +1.6% | 4,258,700 |
| 2024/06/24 | 3,329 | 3,359 | 3,324 | 3,343 | +11 | +0.3% | 2,490,800 |
| 2024/06/21 | 3,358 | 3,385 | 3,332 | 3,332 | -20 | -0.6% | 5,230,000 |
| 2024/06/20 | 3,335 | 3,353 | 3,318 | 3,352 | -1 | ±0% | 2,479,600 |
| 2024/06/19 | 3,339 | 3,361 | 3,317 | 3,353 | +40 | +1.2% | 2,640,400 |
| 2024/06/18 | 3,335 | 3,346 | 3,308 | 3,313 | +9 | +0.3% | 2,694,500 |
| 2024/06/17 | 3,334 | 3,335 | 3,293 | 3,304 | -40 | -1.2% | 3,268,300 |
| 2024/06/14 | 3,295 | 3,351 | 3,291 | 3,344 | +19 | +0.6% | 4,168,700 |
| 2024/06/13 | 3,405 | 3,422 | 3,325 | 3,325 | -69 | -2% | 3,845,600 |
| 2024/06/12 | 3,382 | 3,408 | 3,379 | 3,394 | +6 | +0.2% | 2,343,300 |
| 2024/06/11 | 3,405 | 3,425 | 3,381 | 3,388 | -17 | -0.5% | 3,094,400 |
151～
200
件表示中 / 3673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 | 295,000円 | -3.0% | -16.2% | 5.42% | 9.95倍 | 0.57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 | 170,700円 | -5.3% | -47.8% | 5.86% | 11.43倍 | 0.43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 | 161,300円 | +1.5% | -13.0% | 6.20% | 4.89倍 | 0.57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 | 752,300円 | +3.4% | -47.6% | 5.32% | 16.80倍 | 0.80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ベトナム、韓国など |
| 丸一管 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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
