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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 3,400 | 3,403 | 3,373 | 3,392 | -8 | -0.2% | 3,047,900 |
| 2024/05/27 | 3,353 | 3,400 | 3,343 | 3,400 | +64 | +1.9% | 4,027,200 |
| 2024/05/24 | 3,299 | 3,353 | 3,293 | 3,336 | +18 | +0.5% | 3,402,200 |
| 2024/05/23 | 3,304 | 3,322 | 3,284 | 3,318 | +14 | +0.4% | 3,783,000 |
| 2024/05/22 | 3,340 | 3,355 | 3,304 | 3,304 | -42 | -1.3% | 4,153,300 |
| 2024/05/21 | 3,356 | 3,372 | 3,333 | 3,346 | -9 | -0.3% | 3,295,300 |
| 2024/05/20 | 3,290 | 3,364 | 3,287 | 3,355 | +73 | +2.2% | 5,025,200 |
| 2024/05/17 | 3,257 | 3,295 | 3,250 | 3,282 | +39 | +1.2% | 4,016,300 |
| 2024/05/16 | 3,301 | 3,309 | 3,212 | 3,243 | -73 | -2.2% | 9,169,000 |
| 2024/05/15 | 3,377 | 3,380 | 3,312 | 3,316 | -52 | -1.5% | 5,026,900 |
| 2024/05/14 | 3,330 | 3,371 | 3,328 | 3,368 | +60 | +1.8% | 5,564,500 |
| 2024/05/13 | 3,300 | 3,318 | 3,278 | 3,308 | -2 | -0.1% | 5,915,000 |
| 2024/05/10 | 3,250 | 3,342 | 3,243 | 3,310 | -100 | -2.9% | 15,504,600 |
| 2024/05/09 | 3,410 | 3,442 | 3,376 | 3,410 | +10 | +0.3% | 4,226,000 |
| 2024/05/08 | 3,459 | 3,471 | 3,400 | 3,400 | -57 | -1.6% | 4,545,800 |
| 2024/05/07 | 3,500 | 3,500 | 3,439 | 3,457 | -16 | -0.5% | 4,055,100 |
| 2024/05/02 | 3,470 | 3,485 | 3,462 | 3,473 | -3 | -0.1% | 2,671,300 |
| 2024/05/01 | 3,520 | 3,525 | 3,468 | 3,476 | -65 | -1.8% | 4,578,800 |
| 2024/04/30 | 3,463 | 3,541 | 3,461 | 3,541 | +97 | +2.8% | 5,404,400 |
| 2024/04/26 | 3,440 | 3,452 | 3,409 | 3,444 | +15 | +0.4% | 3,556,600 |
| 2024/04/25 | 3,476 | 3,487 | 3,425 | 3,429 | -62 | -1.8% | 3,663,600 |
| 2024/04/24 | 3,494 | 3,495 | 3,458 | 3,491 | -1 | ±0% | 4,349,700 |
| 2024/04/23 | 3,496 | 3,499 | 3,472 | 3,492 | +12 | +0.3% | 3,222,700 |
| 2024/04/22 | 3,467 | 3,507 | 3,457 | 3,480 | +68 | +2% | 4,959,100 |
| 2024/04/19 | 3,450 | 3,467 | 3,369 | 3,412 | -51 | -1.5% | 8,494,900 |
| 2024/04/18 | 3,424 | 3,488 | 3,424 | 3,463 | +31 | +0.9% | 4,668,900 |
| 2024/04/17 | 3,503 | 3,508 | 3,425 | 3,432 | -61 | -1.7% | 6,997,600 |
| 2024/04/16 | 3,580 | 3,585 | 3,490 | 3,493 | -108 | -3% | 7,554,000 |
| 2024/04/15 | 3,601 | 3,638 | 3,572 | 3,601 | +3 | +0.1% | 5,594,400 |
| 2024/04/12 | 3,614 | 3,626 | 3,594 | 3,598 | -13 | -0.4% | 4,589,500 |
| 2024/04/11 | 3,590 | 3,623 | 3,586 | 3,611 | -13 | -0.4% | 3,404,200 |
| 2024/04/10 | 3,610 | 3,633 | 3,605 | 3,624 | -6 | -0.2% | 3,019,700 |
| 2024/04/09 | 3,625 | 3,647 | 3,605 | 3,630 | +28 | +0.8% | 3,579,100 |
| 2024/04/08 | 3,595 | 3,604 | 3,562 | 3,602 | +7 | +0.2% | 4,159,800 |
| 2024/04/05 | 3,550 | 3,596 | 3,549 | 3,595 | +7 | +0.2% | 4,942,900 |
| 2024/04/04 | 3,641 | 3,641 | 3,588 | 3,588 | -25 | -0.7% | 6,650,600 |
| 2024/04/03 | 3,645 | 3,672 | 3,602 | 3,613 | -79 | -2.1% | 7,665,300 |
| 2024/04/02 | 3,648 | 3,745 | 3,645 | 3,692 | +78 | +2.2% | 10,199,200 |
| 2024/04/01 | 3,665 | 3,708 | 3,608 | 3,614 | -54 | -1.5% | 7,768,400 |
| 2024/03/29 | 3,634 | 3,684 | 3,634 | 3,668 | +39 | +1.1% | 5,913,400 |
| 2024/03/28 | 3,678 | 3,703 | 3,623 | 3,629 | -135 | -3.6% | 9,281,000 |
| 2024/03/27 | 3,766 | 3,785 | 3,741 | 3,764 | +19 | +0.5% | 10,062,900 |
| 2024/03/26 | 3,793 | 3,793 | 3,738 | 3,745 | -37 | -1% | 8,369,400 |
| 2024/03/25 | 3,778 | 3,811 | 3,744 | 3,782 | +16 | +0.4% | 10,318,700 |
| 2024/03/22 | 3,724 | 3,768 | 3,717 | 3,766 | +57 | +1.5% | 9,370,900 |
| 2024/03/21 | 3,700 | 3,709 | 3,671 | 3,709 | +29 | +0.8% | 9,627,200 |
| 2024/03/19 | 3,644 | 3,680 | 3,613 | 3,680 | +53 | +1.5% | 7,760,500 |
| 2024/03/18 | 3,616 | 3,630 | 3,581 | 3,627 | +49 | +1.4% | 5,423,500 |
| 2024/03/15 | 3,563 | 3,615 | 3,540 | 3,578 | -8 | -0.2% | 7,926,200 |
| 2024/03/14 | 3,648 | 3,655 | 3,568 | 3,586 | -21 | -0.6% | 8,166,900 |
301～
350
件表示中 / 3764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 | 299,700円 | +15.0% | -8.5% | 4.00% | 11.19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 | 178,700円 | -2.3% | -23.8% | 4.48% | 15.16倍 | 0.45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 | 178,100円 | -2.9% | -30.0% | 4.49% | 7.00倍 | 0.60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 | 909,300円 | -12.6% | -8.1% | 4.40% | 16.49倍 | 1.01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 | 374,900円 | +0.9% | +33.2% | 3.59% | 12.23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
