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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,580 | 3,583 | 3,548 | 3,552 | -28 | -0.8% | 6,137,400 |
| 2024/01/29 | 3,489 | 3,581 | 3,475 | 3,580 | +112 | +3.2% | 12,482,200 |
| 2024/01/26 | 3,469 | 3,498 | 3,452 | 3,468 | -11 | -0.3% | 5,839,100 |
| 2024/01/25 | 3,440 | 3,482 | 3,424 | 3,479 | +54 | +1.6% | 7,015,600 |
| 2024/01/24 | 3,462 | 3,462 | 3,413 | 3,425 | -35 | -1% | 6,981,200 |
| 2024/01/23 | 3,474 | 3,505 | 3,448 | 3,460 | +5 | +0.1% | 8,509,800 |
| 2024/01/22 | 3,446 | 3,457 | 3,424 | 3,455 | +11 | +0.3% | 6,780,400 |
| 2024/01/19 | 3,480 | 3,480 | 3,418 | 3,444 | +18 | +0.5% | 5,594,800 |
| 2024/01/18 | 3,427 | 3,463 | 3,417 | 3,426 | -14 | -0.4% | 5,842,800 |
| 2024/01/17 | 3,450 | 3,513 | 3,427 | 3,440 | -4 | -0.1% | 11,437,700 |
| 2024/01/16 | 3,430 | 3,444 | 3,391 | 3,444 | +17 | +0.5% | 7,212,100 |
| 2024/01/15 | 3,330 | 3,430 | 3,329 | 3,427 | +98 | +2.9% | 8,378,400 |
| 2024/01/12 | 3,362 | 3,372 | 3,293 | 3,329 | -20 | -0.6% | 7,825,600 |
| 2024/01/11 | 3,358 | 3,410 | 3,349 | 3,349 | +11 | +0.3% | 8,885,000 |
| 2024/01/10 | 3,340 | 3,344 | 3,318 | 3,338 | -1 | ±0% | 6,174,800 |
| 2024/01/09 | 3,397 | 3,398 | 3,318 | 3,339 | -45 | -1.3% | 9,678,200 |
| 2024/01/05 | 3,330 | 3,396 | 3,330 | 3,384 | +70 | +2.1% | 7,207,500 |
| 2024/01/04 | 3,256 | 3,327 | 3,236 | 3,314 | +84 | +2.6% | 7,581,600 |
| 2023/12/29 | 3,233 | 3,268 | 3,210 | 3,230 | -10 | -0.3% | 4,870,000 |
| 2023/12/28 | 3,179 | 3,253 | 3,170 | 3,240 | +52 | +1.6% | 5,905,800 |
| 2023/12/27 | 3,144 | 3,195 | 3,144 | 3,188 | +44 | +1.4% | 4,886,800 |
| 2023/12/26 | 3,142 | 3,157 | 3,137 | 3,144 | -2 | -0.1% | 3,103,000 |
| 2023/12/25 | 3,210 | 3,219 | 3,137 | 3,146 | -51 | -1.6% | 5,214,400 |
| 2023/12/22 | 3,156 | 3,209 | 3,142 | 3,197 | +36 | +1.1% | 5,169,700 |
| 2023/12/21 | 3,165 | 3,176 | 3,136 | 3,161 | -38 | -1.2% | 7,747,000 |
| 2023/12/20 | 3,180 | 3,214 | 3,161 | 3,199 | +51 | +1.6% | 13,220,500 |
| 2023/12/19 | 3,099 | 3,193 | 3,040 | 3,148 | -91 | -2.8% | 33,129,500 |
| 2023/12/18 | 3,245 | 3,249 | 3,202 | 3,239 | -35 | -1.1% | 4,040,900 |
| 2023/12/15 | 3,214 | 3,283 | 3,196 | 3,274 | +100 | +3.2% | 6,300,400 |
| 2023/12/14 | 3,241 | 3,258 | 3,159 | 3,174 | -92 | -2.8% | 7,167,100 |
| 2023/12/13 | 3,300 | 3,307 | 3,248 | 3,266 | -39 | -1.2% | 4,206,500 |
| 2023/12/12 | 3,380 | 3,385 | 3,305 | 3,305 | -27 | -0.8% | 4,544,000 |
| 2023/12/11 | 3,345 | 3,359 | 3,306 | 3,332 | +31 | +0.9% | 3,899,100 |
| 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 |
201～
250
件表示中 / 3585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 | 311,300円 | -3.0% | -16.2% | 5.14% | 10.50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 | 174,900円 | -4.0% | -32.9% | 5.72% | 8.56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 | 161,900円 | +2.2% | -19.2% | 5.56% | 5.33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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66倍 | 0.87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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75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
