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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 296 | 297 | 291 | 292 | -5 | -1.7% | 26,560,000 |
| 2010/12/29 | 297 | 297 | 295 | 297 | ±0 | ±0% | 11,257,000 |
| 2010/12/28 | 299 | 300 | 297 | 297 | -1 | -0.3% | 7,766,000 |
| 2010/12/27 | 296 | 299 | 296 | 298 | +1 | +0.3% | 14,248,000 |
| 2010/12/24 | 298 | 299 | 297 | 297 | -1 | -0.3% | 9,336,000 |
| 2010/12/22 | 297 | 300 | 297 | 298 | -1 | -0.3% | 25,389,000 |
| 2010/12/21 | 299 | 302 | 298 | 299 | -1 | -0.3% | 22,321,000 |
| 2010/12/20 | 299 | 302 | 297 | 300 | ±0 | ±0% | 22,786,000 |
| 2010/12/17 | 302 | 304 | 298 | 300 | -2 | -0.7% | 21,938,000 |
| 2010/12/16 | 301 | 303 | 300 | 302 | +1 | +0.3% | 17,737,000 |
| 2010/12/15 | 306 | 308 | 301 | 301 | -4 | -1.3% | 29,069,000 |
| 2010/12/14 | 300 | 307 | 300 | 305 | +4 | +1.3% | 58,853,000 |
| 2010/12/13 | 297 | 301 | 297 | 301 | +8 | +2.7% | 52,826,000 |
| 2010/12/10 | 291 | 295 | 288 | 293 | +5 | +1.7% | 56,995,000 |
| 2010/12/09 | 288 | 289 | 287 | 288 | ±0 | ±0% | 16,676,000 |
| 2010/12/08 | 285 | 289 | 284 | 288 | +4 | +1.4% | 34,151,000 |
| 2010/12/07 | 285 | 286 | 283 | 284 | -3 | -1% | 19,107,000 |
| 2010/12/06 | 283 | 287 | 283 | 287 | +5 | +1.8% | 28,560,000 |
| 2010/12/03 | 285 | 285 | 281 | 282 | +1 | +0.4% | 15,360,000 |
| 2010/12/02 | 284 | 285 | 280 | 281 | +3 | +1.1% | 19,614,000 |
| 2010/12/01 | 280 | 281 | 276 | 278 | +1 | +0.4% | 30,175,000 |
| 2010/11/30 | 287 | 288 | 276 | 277 | -13 | -4.5% | 60,298,000 |
| 2010/11/29 | 284 | 291 | 283 | 290 | +7 | +2.5% | 43,783,000 |
| 2010/11/26 | 277 | 286 | 276 | 283 | +7 | +2.5% | 54,185,000 |
| 2010/11/25 | 280 | 280 | 275 | 276 | ±0 | ±0% | 17,983,000 |
| 2010/11/24 | 274 | 277 | 271 | 276 | -5 | -1.8% | 40,240,000 |
| 2010/11/22 | 280 | 282 | 279 | 281 | +3 | +1.1% | 23,345,000 |
| 2010/11/19 | 279 | 282 | 278 | 278 | +2 | +0.7% | 26,767,000 |
| 2010/11/18 | 271 | 277 | 270 | 276 | +5 | +1.8% | 16,490,000 |
| 2010/11/17 | 270 | 272 | 269 | 271 | -3 | -1.1% | 19,243,000 |
| 2010/11/16 | 278 | 279 | 271 | 274 | -1 | -0.4% | 29,261,000 |
| 2010/11/15 | 274 | 276 | 272 | 275 | +3 | +1.1% | 21,553,000 |
| 2010/11/12 | 273 | 276 | 272 | 272 | -4 | -1.4% | 34,820,000 |
| 2010/11/11 | 277 | 277 | 274 | 276 | ±0 | ±0% | 16,214,000 |
| 2010/11/10 | 273 | 278 | 272 | 276 | +7 | +2.6% | 26,277,000 |
| 2010/11/09 | 269 | 272 | 268 | 269 | -2 | -0.7% | 11,909,000 |
| 2010/11/08 | 271 | 272 | 268 | 271 | +2 | +0.7% | 19,537,000 |
| 2010/11/05 | 266 | 271 | 266 | 269 | +8 | +3.1% | 37,447,000 |
| 2010/11/04 | 258 | 264 | 257 | 261 | +8 | +3.2% | 43,752,000 |
| 2010/11/02 | 253 | 255 | 252 | 253 | ±0 | ±0% | 19,751,000 |
| 2010/11/01 | 251 | 256 | 250 | 253 | ±0 | ±0% | 38,280,000 |
| 2010/10/29 | 258 | 259 | 250 | 253 | -7 | -2.7% | 60,902,000 |
| 2010/10/28 | 258 | 263 | 257 | 260 | -1 | -0.4% | 38,342,000 |
| 2010/10/27 | 265 | 265 | 257 | 261 | -3 | -1.1% | 48,327,000 |
| 2010/10/26 | 262 | 266 | 262 | 264 | -1 | -0.4% | 18,025,000 |
| 2010/10/25 | 267 | 268 | 264 | 265 | +1 | +0.4% | 27,597,000 |
| 2010/10/22 | 262 | 266 | 262 | 264 | ±0 | ±0% | 36,683,000 |
| 2010/10/21 | 266 | 267 | 262 | 264 | -3 | -1.1% | 32,428,000 |
| 2010/10/20 | 268 | 269 | 265 | 267 | -3 | -1.1% | 32,586,000 |
| 2010/10/19 | 267 | 270 | 266 | 270 | +2 | +0.7% | 26,678,000 |
3401～
3450
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
