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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 287 | 287.5 | 276.6 | 277.5 | -11.6 | -4% | 75,341,000 |
| 2015/01/29 | 292 | 301.8 | 287 | 289.1 | -5.6 | -1.9% | 54,351,000 |
| 2015/01/28 | 289.5 | 296.1 | 289.3 | 294.7 | +0.5 | +0.2% | 31,626,000 |
| 2015/01/27 | 292.8 | 294.4 | 290.3 | 294.2 | +6.5 | +2.3% | 33,147,000 |
| 2015/01/26 | 286.7 | 289.6 | 285.1 | 287.7 | -5.1 | -1.7% | 32,643,000 |
| 2015/01/23 | 291.8 | 294.7 | 290.9 | 292.8 | +4.1 | +1.4% | 32,469,000 |
| 2015/01/22 | 285.9 | 288.7 | 285 | 288.7 | +1.2 | +0.4% | 26,937,000 |
| 2015/01/21 | 292 | 293.8 | 285.5 | 287.5 | -5.6 | -1.9% | 35,373,000 |
| 2015/01/20 | 288.7 | 293.4 | 288.1 | 293.1 | +8.1 | +2.8% | 38,783,000 |
| 2015/01/19 | 283.7 | 286.2 | 282.9 | 285 | +3.7 | +1.3% | 32,148,000 |
| 2015/01/16 | 280 | 281.3 | 275.6 | 281.3 | -2.5 | -0.9% | 52,583,000 |
| 2015/01/15 | 285.1 | 286.9 | 280.8 | 283.8 | +0.5 | +0.2% | 43,371,000 |
| 2015/01/14 | 290.2 | 291.8 | 282.5 | 283.3 | -7.8 | -2.7% | 45,470,000 |
| 2015/01/13 | 285.6 | 291.3 | 285.6 | 291.1 | +4.1 | +1.4% | 40,674,000 |
| 2015/01/09 | 287.3 | 289.9 | 285.6 | 287 | ±0 | ±0% | 38,275,000 |
| 2015/01/08 | 291.2 | 292.5 | 286.8 | 287 | -0.8 | -0.3% | 34,818,000 |
| 2015/01/07 | 285.1 | 290.6 | 284.6 | 287.8 | -0.2 | -0.1% | 28,041,000 |
| 2015/01/06 | 291.6 | 292 | 287.1 | 288 | -8.2 | -2.8% | 46,390,000 |
| 2015/01/05 | 298.1 | 299.3 | 294.7 | 296.2 | -4.7 | -1.6% | 31,846,000 |
| 2014/12/30 | 301.6 | 303 | 300.3 | 300.9 | -0.5 | -0.2% | 29,164,000 |
| 2014/12/29 | 303.8 | 304.4 | 299.4 | 301.4 | -0.7 | -0.2% | 27,728,000 |
| 2014/12/26 | 303.9 | 304 | 301.3 | 302.1 | -1.4 | -0.5% | 20,157,000 |
| 2014/12/25 | 305.5 | 305.9 | 302.6 | 303.5 | -4.1 | -1.3% | 24,153,000 |
| 2014/12/24 | 311.8 | 312.6 | 306.8 | 307.6 | -2.5 | -0.8% | 29,376,000 |
| 2014/12/22 | 309 | 310.8 | 308.1 | 310.1 | +1.7 | +0.6% | 32,227,000 |
| 2014/12/19 | 309 | 309 | 306.1 | 308.4 | +8.4 | +2.8% | 39,946,000 |
| 2014/12/18 | 302.1 | 304.3 | 299.3 | 300 | +5.6 | +1.9% | 36,092,000 |
| 2014/12/17 | 290.6 | 296.3 | 290.4 | 294.4 | +0.5 | +0.2% | 35,207,000 |
| 2014/12/16 | 295 | 297.4 | 293.2 | 293.9 | -4.9 | -1.6% | 32,143,000 |
| 2014/12/15 | 300 | 300.5 | 296.1 | 298.8 | -4.7 | -1.5% | 35,127,000 |
| 2014/12/12 | 303 | 306 | 301 | 303.5 | +1.2 | +0.4% | 47,071,000 |
| 2014/12/11 | 300.6 | 303 | 297 | 302.3 | -7.6 | -2.5% | 36,110,000 |
| 2014/12/10 | 310.6 | 312.4 | 307.2 | 309.9 | -5.2 | -1.7% | 43,259,000 |
| 2014/12/09 | 315.7 | 318.3 | 313.3 | 315.1 | -4.5 | -1.4% | 36,547,000 |
| 2014/12/08 | 320.5 | 321.7 | 318.6 | 319.6 | -0.1 | ±0% | 27,138,000 |
| 2014/12/05 | 318.6 | 320.4 | 316 | 319.7 | -1 | -0.3% | 32,545,000 |
| 2014/12/04 | 321.3 | 323 | 319.4 | 320.7 | +2 | +0.6% | 37,527,000 |
| 2014/12/03 | 310.1 | 319.4 | 310.1 | 318.7 | +10.9 | +3.5% | 69,274,000 |
| 2014/12/02 | 306 | 309.3 | 306 | 307.8 | -0.6 | -0.2% | 31,292,000 |
| 2014/12/01 | 306.9 | 311.4 | 306.3 | 308.4 | +2.6 | +0.9% | 31,163,000 |
| 2014/11/28 | 309 | 309.4 | 304.3 | 305.8 | -2.4 | -0.8% | 46,693,000 |
| 2014/11/27 | 311.5 | 312.3 | 307.6 | 308.2 | -2.5 | -0.8% | 29,645,000 |
| 2014/11/26 | 310.1 | 312.5 | 310 | 310.7 | -1.3 | -0.4% | 23,693,000 |
| 2014/11/25 | 310 | 314.3 | 310 | 312 | +3.3 | +1.1% | 47,512,000 |
| 2014/11/21 | 309.2 | 309.9 | 303.3 | 308.7 | +2.4 | +0.8% | 42,293,000 |
| 2014/11/20 | 307 | 308.6 | 304.3 | 306.3 | +2.1 | +0.7% | 32,992,000 |
| 2014/11/19 | 304.5 | 307 | 303 | 304.2 | +1.2 | +0.4% | 28,714,000 |
| 2014/11/18 | 304.6 | 305 | 301.5 | 303 | +2.6 | +0.9% | 33,018,000 |
| 2014/11/17 | 306.5 | 307.4 | 299.3 | 300.4 | -7.2 | -2.3% | 35,731,000 |
| 2014/11/14 | 307.5 | 307.7 | 303.5 | 307.6 | +3.3 | +1.1% | 50,707,000 |
2401～
2450
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
