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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 315 | 318 | 314 | 315 | -3 | -0.9% | 12,142,000 |
| 2010/06/16 | 315 | 319 | 314 | 318 | +7 | +2.3% | 31,887,000 |
| 2010/06/15 | 311 | 313 | 310 | 311 | -2 | -0.6% | 14,586,000 |
| 2010/06/14 | 312 | 314 | 311 | 313 | +4 | +1.3% | 11,331,000 |
| 2010/06/11 | 312 | 313 | 309 | 309 | +5 | +1.6% | 37,988,000 |
| 2010/06/10 | 304 | 305 | 300 | 304 | +4 | +1.3% | 21,943,000 |
| 2010/06/09 | 302 | 306 | 300 | 300 | -3 | -1% | 26,516,000 |
| 2010/06/08 | 304 | 305 | 301 | 303 | -3 | -1% | 33,999,000 |
| 2010/06/07 | 308 | 308 | 305 | 306 | -12 | -3.8% | 31,759,000 |
| 2010/06/04 | 319 | 320 | 316 | 318 | -2 | -0.6% | 18,353,000 |
| 2010/06/03 | 318 | 322 | 317 | 320 | +7 | +2.2% | 30,735,000 |
| 2010/06/02 | 317 | 319 | 312 | 313 | -7 | -2.2% | 29,587,000 |
| 2010/06/01 | 318 | 322 | 316 | 320 | +1 | +0.3% | 26,039,000 |
| 2010/05/31 | 316 | 324 | 316 | 319 | +2 | +0.6% | 30,664,000 |
| 2010/05/28 | 320 | 321 | 313 | 317 | +3 | +1% | 26,645,000 |
| 2010/05/27 | 306 | 316 | 305 | 314 | +6 | +1.9% | 35,732,000 |
| 2010/05/26 | 309 | 313 | 305 | 308 | +2 | +0.7% | 35,876,000 |
| 2010/05/25 | 315 | 316 | 304 | 306 | -11 | -3.5% | 36,042,000 |
| 2010/05/24 | 316 | 319 | 312 | 317 | +2 | +0.6% | 29,658,000 |
| 2010/05/21 | 310 | 315 | 309 | 315 | -5 | -1.6% | 35,693,000 |
| 2010/05/20 | 326 | 328 | 318 | 320 | -7 | -2.1% | 34,933,000 |
| 2010/05/19 | 321 | 328 | 319 | 327 | +3 | +0.9% | 33,012,000 |
| 2010/05/18 | 329 | 329 | 323 | 324 | -2 | -0.6% | 19,928,000 |
| 2010/05/17 | 330 | 333 | 325 | 326 | -8 | -2.4% | 36,643,000 |
| 2010/05/14 | 334 | 338 | 331 | 334 | -5 | -1.5% | 40,230,000 |
| 2010/05/13 | 336 | 339 | 335 | 339 | +9 | +2.7% | 26,995,000 |
| 2010/05/12 | 337 | 340 | 328 | 330 | -3 | -0.9% | 31,942,000 |
| 2010/05/11 | 341 | 343 | 332 | 333 | -4 | -1.2% | 39,629,000 |
| 2010/05/10 | 327 | 339 | 326 | 337 | +8 | +2.4% | 46,713,000 |
| 2010/05/07 | 317 | 334 | 316 | 329 | +5 | +1.5% | 63,201,000 |
| 2010/05/06 | 326 | 327 | 321 | 324 | -12 | -3.6% | 38,233,000 |
| 2010/04/30 | 341 | 343 | 335 | 336 | -1 | -0.3% | 29,981,000 |
| 2010/04/28 | 342 | 343 | 336 | 337 | -10 | -2.9% | 48,854,000 |
| 2010/04/27 | 344 | 347 | 344 | 347 | ±0 | ±0% | 15,959,000 |
| 2010/04/26 | 343 | 347 | 342 | 347 | +6 | +1.8% | 19,535,000 |
| 2010/04/23 | 343 | 343 | 339 | 341 | -1 | -0.3% | 21,623,000 |
| 2010/04/22 | 347 | 348 | 339 | 342 | -8 | -2.3% | 36,543,000 |
| 2010/04/21 | 350 | 357 | 348 | 350 | +4 | +1.2% | 49,184,000 |
| 2010/04/20 | 349 | 351 | 345 | 346 | -1 | -0.3% | 20,973,000 |
| 2010/04/19 | 347 | 351 | 346 | 347 | -6 | -1.7% | 25,535,000 |
| 2010/04/16 | 357 | 357 | 352 | 353 | -6 | -1.7% | 20,426,000 |
| 2010/04/15 | 357 | 362 | 356 | 359 | +5 | +1.4% | 26,648,000 |
| 2010/04/14 | 356 | 358 | 351 | 354 | -5 | -1.4% | 32,710,000 |
| 2010/04/13 | 367 | 368 | 356 | 359 | -9 | -2.4% | 40,247,000 |
| 2010/04/12 | 371 | 372 | 368 | 368 | -4 | -1.1% | 20,693,000 |
| 2010/04/09 | 367 | 374 | 367 | 372 | +9 | +2.5% | 38,845,000 |
| 2010/04/08 | 363 | 366 | 362 | 363 | -4 | -1.1% | 14,824,000 |
| 2010/04/07 | 365 | 369 | 362 | 367 | +4 | +1.1% | 24,095,000 |
| 2010/04/06 | 369 | 369 | 362 | 363 | -6 | -1.6% | 23,330,000 |
| 2010/04/05 | 372 | 373 | 368 | 369 | -2 | -0.5% | 18,453,000 |
3401～
3450
件表示中 / 3452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 | 331,000円 | -0.8% | -47.6% | 4.83% | 10.16倍 | 0.64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 | 231,400円 | +4.2% | +15.5% | 4.75% | 6.69倍 | 0.60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 | 198,200円 | +4.6% | -6.8% | 4.54% | 6.53倍 | 0.74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 | 860,600円 | +11.3% | -22.4% | 4.65% | 9.97倍 | 1.05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 |
| 大特鋼 | 162,600円 | +3.7% | +0.8% | 2.83% | 10.83倍 | 0.89倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
