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 |
---|---|---|---|---|---|---|---|
2017/06/12 | 2,453.5 | 2,500.5 | 2,438.5 | 2,441 | +25 | +1% | 4,193,800 |
2017/06/09 | 2,382 | 2,431 | 2,378 | 2,416 | +18.5 | +0.8% | 3,703,100 |
2017/06/08 | 2,431.5 | 2,444.5 | 2,394.5 | 2,397.5 | -34 | -1.4% | 3,036,600 |
2017/06/07 | 2,400 | 2,442.5 | 2,392.5 | 2,431.5 | +24 | +1% | 2,726,300 |
2017/06/06 | 2,432.5 | 2,457 | 2,406.5 | 2,407.5 | -28 | -1.1% | 2,612,900 |
2017/06/05 | 2,480 | 2,480 | 2,435 | 2,435.5 | -69.5 | -2.8% | 3,653,800 |
2017/06/02 | 2,417 | 2,506 | 2,412.5 | 2,505 | +137.5 | +5.8% | 6,768,600 |
2017/06/01 | 2,341 | 2,380.5 | 2,323.5 | 2,367.5 | +11 | +0.5% | 3,518,500 |
2017/05/31 | 2,380 | 2,389.5 | 2,356 | 2,356.5 | -46 | -1.9% | 9,026,500 |
2017/05/30 | 2,387.5 | 2,407 | 2,373.5 | 2,402.5 | +15.5 | +0.6% | 1,936,300 |
2017/05/29 | 2,441 | 2,441 | 2,387 | 2,387 | -81.5 | -3.3% | 4,149,100 |
2017/05/26 | 2,479.5 | 2,503 | 2,468 | 2,468.5 | -9 | -0.4% | 2,077,800 |
2017/05/25 | 2,480.5 | 2,492 | 2,462.5 | 2,477.5 | -16.5 | -0.7% | 1,947,400 |
2017/05/24 | 2,522.5 | 2,529 | 2,480.5 | 2,494 | +14.5 | +0.6% | 2,535,700 |
2017/05/23 | 2,498 | 2,523 | 2,473 | 2,479.5 | -29.5 | -1.2% | 3,386,600 |
2017/05/22 | 2,469.5 | 2,515.5 | 2,463 | 2,509 | +84 | +3.5% | 4,843,600 |
2017/05/19 | 2,387 | 2,432 | 2,375 | 2,425 | +45 | +1.9% | 4,147,600 |
2017/05/18 | 2,376.5 | 2,402 | 2,368.5 | 2,380 | -29 | -1.2% | 4,255,100 |
2017/05/17 | 2,426 | 2,429 | 2,405 | 2,409 | -31.5 | -1.3% | 2,368,600 |
2017/05/16 | 2,440.5 | 2,445.5 | 2,425 | 2,440.5 | +17.5 | +0.7% | 3,661,500 |
2017/05/15 | 2,483 | 2,486.5 | 2,414 | 2,423 | -78 | -3.1% | 4,259,200 |
2017/05/12 | 2,503 | 2,510.5 | 2,483.5 | 2,501 | -20 | -0.8% | 2,466,000 |
2017/05/11 | 2,550 | 2,552.5 | 2,507.5 | 2,521 | -21.5 | -0.8% | 2,175,400 |
2017/05/10 | 2,496 | 2,551 | 2,494 | 2,542.5 | +69 | +2.8% | 3,845,100 |
2017/05/09 | 2,511 | 2,514.5 | 2,453 | 2,473.5 | -45.5 | -1.8% | 4,244,500 |
2017/05/08 | 2,538 | 2,538 | 2,495 | 2,519 | -6.5 | -0.3% | 4,400,800 |
2017/05/02 | 2,508 | 2,534.5 | 2,492 | 2,525.5 | +29 | +1.2% | 2,748,000 |
2017/05/01 | 2,490 | 2,528 | 2,487.5 | 2,496.5 | -14 | -0.6% | 4,160,700 |
2017/04/28 | 2,530 | 2,555 | 2,510.5 | 2,510.5 | -28.5 | -1.1% | 2,987,700 |
2017/04/27 | 2,559.5 | 2,559.5 | 2,523 | 2,539 | -25 | -1% | 2,326,000 |
2017/04/26 | 2,553.5 | 2,567 | 2,526 | 2,564 | +38.5 | +1.5% | 3,038,100 |
2017/04/25 | 2,497.5 | 2,536.5 | 2,489 | 2,525.5 | +51.5 | +2.1% | 2,644,000 |
2017/04/24 | 2,516 | 2,526.5 | 2,465 | 2,474 | -6.5 | -0.3% | 2,137,800 |
2017/04/21 | 2,497.5 | 2,505 | 2,464.5 | 2,480.5 | +32 | +1.3% | 2,681,100 |
2017/04/20 | 2,444 | 2,468.5 | 2,421 | 2,448.5 | -8 | -0.3% | 2,712,500 |
2017/04/19 | 2,437.5 | 2,466 | 2,418.5 | 2,456.5 | +9.5 | +0.4% | 3,098,700 |
2017/04/18 | 2,475 | 2,498.5 | 2,439 | 2,447 | -10 | -0.4% | 2,310,500 |
2017/04/17 | 2,441 | 2,469.5 | 2,415 | 2,457 | -6.5 | -0.3% | 2,629,100 |
2017/04/14 | 2,400 | 2,478.5 | 2,393.5 | 2,463.5 | +42 | +1.7% | 3,151,100 |
2017/04/13 | 2,440 | 2,445.5 | 2,388 | 2,421.5 | -79 | -3.2% | 4,876,900 |
2017/04/12 | 2,479 | 2,502.5 | 2,473.5 | 2,500.5 | -9 | -0.4% | 3,010,400 |
2017/04/11 | 2,476 | 2,516 | 2,460 | 2,509.5 | +15.5 | +0.6% | 2,549,500 |
2017/04/10 | 2,462 | 2,507 | 2,447 | 2,494 | +40 | +1.6% | 2,856,200 |
2017/04/07 | 2,471.5 | 2,479 | 2,440.5 | 2,454 | +4 | +0.2% | 3,762,200 |
2017/04/06 | 2,485 | 2,507.5 | 2,448 | 2,450 | -67 | -2.7% | 3,321,900 |
2017/04/05 | 2,518.5 | 2,529.5 | 2,492 | 2,517 | +13 | +0.5% | 3,040,300 |
2017/04/04 | 2,493.5 | 2,519 | 2,476 | 2,504 | -27 | -1.1% | 3,571,100 |
2017/04/03 | 2,574 | 2,579 | 2,501.5 | 2,531 | -34 | -1.3% | 4,123,200 |
2017/03/31 | 2,587.5 | 2,624 | 2,565 | 2,565 | -0.5 | ±0% | 3,878,200 |
2017/03/30 | 2,590 | 2,609.5 | 2,560.5 | 2,565.5 | -7 | -0.3% | 3,201,500 |
2001~
2050
件表示中 / 3765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 | 302,000円 | +15.0% | -8.5% | 3.97% | 11.27倍 | 0.59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 | 181,200円 | -2.3% | -23.8% | 4.42% | 15.37倍 | 0.46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 | 178,800円 | -2.9% | -30.0% | 4.47% | 7.03倍 | 0.61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 | 919,200円 | -12.6% | -8.1% | 4.35% | 16.67倍 | 1.02倍 |
|
電炉大手でH形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
丸一管 | 376,300円 | +0.9% | +33.2% | 3.57% | 12.27倍 | 0.83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