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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 295.1 | 302.6 | 294.2 | 302.6 | +8.2 | +2.8% | 49,958,000 |
| 2014/11/07 | 296.5 | 296.8 | 293.5 | 294.4 | -1.5 | -0.5% | 29,213,000 |
| 2014/11/06 | 298.2 | 299.1 | 295 | 295.9 | -1.6 | -0.5% | 31,091,000 |
| 2014/11/05 | 294.6 | 300 | 293.9 | 297.5 | -2.1 | -0.7% | 53,731,000 |
| 2014/11/04 | 310.3 | 311.7 | 299.1 | 299.6 | +9.6 | +3.3% | 91,837,000 |
| 2014/10/31 | 286 | 291.8 | 280.5 | 290 | +14.5 | +5.3% | 68,188,000 |
| 2014/10/30 | 275 | 282.6 | 271.3 | 275.5 | +2.9 | +1.1% | 67,253,000 |
| 2014/10/29 | 266.3 | 274.7 | 265.6 | 272.6 | +9.8 | +3.7% | 48,973,000 |
| 2014/10/28 | 261.1 | 264.3 | 257.7 | 262.8 | +2.1 | +0.8% | 37,094,000 |
| 2014/10/27 | 257.5 | 262 | 257.1 | 260.7 | +4.9 | +1.9% | 27,768,000 |
| 2014/10/24 | 258.2 | 258.4 | 255 | 255.8 | +0.8 | +0.3% | 25,491,000 |
| 2014/10/23 | 255.6 | 256.8 | 252.7 | 255 | -1 | -0.4% | 22,908,000 |
| 2014/10/22 | 254.9 | 256.3 | 253.7 | 256 | +4.5 | +1.8% | 34,894,000 |
| 2014/10/21 | 261 | 261.9 | 250.2 | 251.5 | -3.6 | -1.4% | 40,332,000 |
| 2014/10/20 | 251.9 | 256.3 | 249.6 | 255.1 | +10.6 | +4.3% | 43,052,000 |
| 2014/10/17 | 248.3 | 248.5 | 243.3 | 244.5 | -3.5 | -1.4% | 45,180,000 |
| 2014/10/16 | 250 | 250.9 | 246.8 | 248 | -9.2 | -3.6% | 51,139,000 |
| 2014/10/15 | 257.6 | 258.2 | 250.5 | 257.2 | +0.2 | +0.1% | 50,857,000 |
| 2014/10/14 | 254 | 259.3 | 252.9 | 257 | -3 | -1.2% | 43,737,000 |
| 2014/10/10 | 260.5 | 261 | 257.4 | 260 | -5.4 | -2% | 49,194,000 |
| 2014/10/09 | 267 | 268.6 | 265 | 265.4 | -2.4 | -0.9% | 31,241,000 |
| 2014/10/08 | 269 | 269.9 | 266.8 | 267.8 | -4.9 | -1.8% | 39,369,000 |
| 2014/10/07 | 272 | 275.2 | 271.6 | 272.7 | -2.7 | -1% | 36,335,000 |
| 2014/10/06 | 279.5 | 279.9 | 274.6 | 275.4 | +0.5 | +0.2% | 36,204,000 |
| 2014/10/03 | 273.5 | 275.3 | 271.7 | 274.9 | +0.3 | +0.1% | 33,232,000 |
| 2014/10/02 | 279.2 | 280.3 | 273.7 | 274.6 | -7.6 | -2.7% | 48,295,000 |
| 2014/10/01 | 284.2 | 285.1 | 281.9 | 282.2 | -2.4 | -0.8% | 35,714,000 |
| 2014/09/30 | 290.1 | 290.6 | 283.6 | 284.6 | -6.9 | -2.4% | 46,369,000 |
| 2014/09/29 | 293.7 | 294 | 290.7 | 291.5 | -1.1 | -0.4% | 20,402,000 |
| 2014/09/26 | 291.4 | 293.6 | 291.3 | 292.6 | -4.5 | -1.5% | 32,832,000 |
| 2014/09/25 | 297 | 297.7 | 295.5 | 297.1 | +2.3 | +0.8% | 30,760,000 |
| 2014/09/24 | 296 | 297.9 | 293.1 | 294.8 | -6.3 | -2.1% | 40,420,000 |
| 2014/09/22 | 299.5 | 302.6 | 299.5 | 301.1 | +1.8 | +0.6% | 34,770,000 |
| 2014/09/19 | 299 | 300.4 | 296.5 | 299.3 | +2.5 | +0.8% | 52,090,000 |
| 2014/09/18 | 295.9 | 297.5 | 294.8 | 296.8 | +2.5 | +0.8% | 30,863,000 |
| 2014/09/17 | 293.1 | 296.2 | 293.1 | 294.3 | +1 | +0.3% | 30,653,000 |
| 2014/09/16 | 293 | 294.1 | 292 | 293.3 | +0.9 | +0.3% | 29,648,000 |
| 2014/09/12 | 293.1 | 293.3 | 291 | 292.4 | +0.6 | +0.2% | 33,733,000 |
| 2014/09/11 | 294.9 | 295 | 290.5 | 291.8 | +0.6 | +0.2% | 28,473,000 |
| 2014/09/10 | 290 | 291.4 | 288.7 | 291.2 | -0.4 | -0.1% | 29,612,000 |
| 2014/09/09 | 295.3 | 295.7 | 291.4 | 291.6 | -0.7 | -0.2% | 28,226,000 |
| 2014/09/08 | 293.1 | 294.2 | 291.4 | 292.3 | +2.3 | +0.8% | 31,704,000 |
| 2014/09/05 | 293 | 293.3 | 289.3 | 290 | -1.2 | -0.4% | 38,245,000 |
| 2014/09/04 | 292.4 | 293.5 | 289.7 | 291.2 | -3.7 | -1.3% | 43,520,000 |
| 2014/09/03 | 302.2 | 302.7 | 293.1 | 294.9 | -4.8 | -1.6% | 52,228,000 |
| 2014/09/02 | 298.8 | 302 | 296.1 | 299.7 | +1.9 | +0.6% | 31,335,000 |
| 2014/09/01 | 296.5 | 299 | 296.5 | 297.8 | +3.4 | +1.2% | 19,211,000 |
| 2014/08/29 | 297.4 | 298 | 293.9 | 294.4 | -4.4 | -1.5% | 36,037,000 |
| 2014/08/28 | 303.3 | 303.4 | 297.5 | 298.8 | -5.7 | -1.9% | 31,840,000 |
| 2014/08/27 | 303 | 305.8 | 302.8 | 304.5 | +1.4 | +0.5% | 23,248,000 |
2551～
2600
件表示中 / 3683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 | 298,200円 | -3.0% | -16.2% | 5.37% | 10.06倍 | 0.58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 | 164,200円 | -5.3% | -47.8% | 6.09% | 10.99倍 | 0.41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 | +1.5% | -13.0% | 6.18% | 4.91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 | 831,000円 | +3.4% | -47.6% | 4.81% | 18.56倍 | 0.89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 | 333,400円 | -4.9% | -28.6% | 3.93% | 9.73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
