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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 321 | 327.7 | 319.7 | 325.6 | +6.6 | +2.1% | 65,721,000 |
| 2015/03/12 | 316.4 | 319.9 | 315.7 | 319 | +2.8 | +0.9% | 26,842,000 |
| 2015/03/11 | 314.4 | 317.7 | 312.1 | 316.2 | -1.8 | -0.6% | 25,597,000 |
| 2015/03/10 | 323 | 323.5 | 315.6 | 318 | -3.4 | -1.1% | 37,736,000 |
| 2015/03/09 | 324 | 324.3 | 320.1 | 321.4 | -3.6 | -1.1% | 26,831,000 |
| 2015/03/06 | 320.8 | 325 | 320.8 | 325 | +4.1 | +1.3% | 40,508,000 |
| 2015/03/05 | 320 | 321.2 | 317.5 | 320.9 | -0.4 | -0.1% | 31,337,000 |
| 2015/03/04 | 318.4 | 322 | 316.6 | 321.3 | +5.1 | +1.6% | 61,158,000 |
| 2015/03/03 | 316.5 | 317 | 309.5 | 316.2 | -0.2 | -0.1% | 47,806,000 |
| 2015/03/02 | 318 | 318.6 | 315.3 | 316.4 | -1.4 | -0.4% | 23,471,000 |
| 2015/02/27 | 321 | 321.3 | 315.9 | 317.8 | -2.8 | -0.9% | 39,238,000 |
| 2015/02/26 | 315.2 | 320.8 | 315 | 320.6 | +5 | +1.6% | 45,556,000 |
| 2015/02/25 | 315.7 | 318.6 | 315 | 315.6 | -0.9 | -0.3% | 28,223,000 |
| 2015/02/24 | 313.8 | 317.2 | 312.6 | 316.5 | +2 | +0.6% | 35,207,000 |
| 2015/02/23 | 318 | 319.8 | 313.3 | 314.5 | -0.3 | -0.1% | 35,622,000 |
| 2015/02/20 | 313.1 | 316.3 | 310.6 | 314.8 | +2.5 | +0.8% | 54,011,000 |
| 2015/02/19 | 309 | 313.1 | 308 | 312.3 | +3.2 | +1% | 43,631,000 |
| 2015/02/18 | 306.7 | 309.6 | 304.1 | 309.1 | +1.9 | +0.6% | 69,316,000 |
| 2015/02/17 | 295 | 308 | 293.1 | 307.2 | +9.5 | +3.2% | 56,971,000 |
| 2015/02/16 | 300 | 301.1 | 296.4 | 297.7 | -0.9 | -0.3% | 26,447,000 |
| 2015/02/13 | 297 | 299.6 | 295 | 298.6 | +4.4 | +1.5% | 42,479,000 |
| 2015/02/12 | 299.6 | 299.8 | 293.3 | 294.2 | -1.6 | -0.5% | 44,076,000 |
| 2015/02/10 | 296.4 | 298.7 | 294.1 | 295.8 | -0.7 | -0.2% | 26,795,000 |
| 2015/02/09 | 296.7 | 297.5 | 292.6 | 296.5 | +3.2 | +1.1% | 28,760,000 |
| 2015/02/06 | 292.2 | 294.4 | 290 | 293.3 | +5.7 | +2% | 35,809,000 |
| 2015/02/05 | 291.5 | 295.4 | 285.6 | 287.6 | ±0 | ±0% | 35,594,000 |
| 2015/02/04 | 285 | 291 | 283.7 | 287.6 | +8.1 | +2.9% | 49,582,000 |
| 2015/02/03 | 279.3 | 284.6 | 278.6 | 279.5 | +2 | +0.7% | 48,609,000 |
| 2015/02/02 | 275.6 | 281.7 | 273.5 | 277.5 | ±0 | ±0% | 38,992,000 |
| 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 |
2551～
2600
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
