中山製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 926 | 943 | 924 | 938 | +25 | +2.7% | 400,300 |
| 2024/07/26 | 914 | 921 | 908 | 913 | +3 | +0.3% | 252,100 |
| 2024/07/25 | 919 | 922 | 907 | 910 | -14 | -1.5% | 362,700 |
| 2024/07/24 | 926 | 934 | 922 | 924 | -1 | -0.1% | 328,400 |
| 2024/07/23 | 935 | 938 | 923 | 925 | -6 | -0.6% | 289,800 |
| 2024/07/22 | 960 | 960 | 931 | 931 | -31 | -3.2% | 431,900 |
| 2024/07/19 | 960 | 971 | 954 | 962 | ±0 | ±0% | 223,300 |
| 2024/07/18 | 968 | 971 | 960 | 962 | -12 | -1.2% | 214,300 |
| 2024/07/17 | 964 | 982 | 961 | 974 | +10 | +1% | 370,400 |
| 2024/07/16 | 963 | 979 | 960 | 964 | +3 | +0.3% | 402,300 |
| 2024/07/12 | 943 | 963 | 942 | 961 | +16 | +1.7% | 372,500 |
| 2024/07/11 | 935 | 949 | 928 | 945 | +20 | +2.2% | 293,600 |
| 2024/07/10 | 948 | 955 | 923 | 925 | -22 | -2.3% | 412,500 |
| 2024/07/09 | 941 | 952 | 935 | 947 | +9 | +1% | 344,700 |
| 2024/07/08 | 952 | 952 | 937 | 938 | -10 | -1.1% | 263,700 |
| 2024/07/05 | 959 | 960 | 942 | 948 | -11 | -1.1% | 313,200 |
| 2024/07/04 | 959 | 964 | 954 | 959 | +5 | +0.5% | 285,500 |
| 2024/07/03 | 945 | 959 | 945 | 954 | +10 | +1.1% | 314,300 |
| 2024/07/02 | 945 | 948 | 940 | 944 | -1 | -0.1% | 187,800 |
| 2024/07/01 | 951 | 951 | 941 | 945 | +2 | +0.2% | 214,000 |
| 2024/06/28 | 947 | 951 | 942 | 943 | -2 | -0.2% | 169,000 |
| 2024/06/27 | 943 | 950 | 942 | 945 | -1 | -0.1% | 169,200 |
| 2024/06/26 | 952 | 971 | 946 | 946 | -5 | -0.5% | 419,600 |
| 2024/06/25 | 944 | 953 | 943 | 951 | +10 | +1.1% | 302,100 |
| 2024/06/24 | 944 | 944 | 931 | 941 | -4 | -0.4% | 315,800 |
| 2024/06/21 | 954 | 961 | 945 | 945 | -4 | -0.4% | 421,700 |
| 2024/06/20 | 949 | 956 | 941 | 949 | -5 | -0.5% | 254,400 |
| 2024/06/19 | 935 | 954 | 935 | 954 | +19 | +2% | 269,900 |
| 2024/06/18 | 940 | 948 | 934 | 935 | +5 | +0.5% | 306,400 |
| 2024/06/17 | 957 | 957 | 924 | 930 | -29 | -3% | 517,600 |
| 2024/06/14 | 916 | 959 | 908 | 959 | +43 | +4.7% | 621,400 |
| 2024/06/13 | 940 | 942 | 914 | 916 | -19 | -2% | 404,500 |
| 2024/06/12 | 933 | 938 | 930 | 935 | -1 | -0.1% | 175,200 |
| 2024/06/11 | 941 | 945 | 935 | 936 | -5 | -0.5% | 235,700 |
| 2024/06/10 | 930 | 941 | 927 | 941 | +10 | +1.1% | 213,800 |
| 2024/06/07 | 935 | 938 | 927 | 931 | -5 | -0.5% | 214,200 |
| 2024/06/06 | 930 | 937 | 926 | 936 | +6 | +0.6% | 242,300 |
| 2024/06/05 | 945 | 945 | 930 | 930 | -21 | -2.2% | 437,600 |
| 2024/06/04 | 950 | 959 | 947 | 951 | -2 | -0.2% | 161,200 |
| 2024/06/03 | 961 | 964 | 950 | 953 | -4 | -0.4% | 219,300 |
| 2024/05/31 | 944 | 960 | 944 | 957 | +19 | +2% | 388,400 |
| 2024/05/30 | 939 | 951 | 934 | 938 | -9 | -1% | 430,900 |
| 2024/05/29 | 983 | 983 | 947 | 947 | -32 | -3.3% | 569,300 |
| 2024/05/28 | 980 | 986 | 976 | 979 | +4 | +0.4% | 580,900 |
| 2024/05/27 | 975 | 983 | 971 | 975 | +2 | +0.2% | 410,300 |
| 2024/05/24 | 956 | 982 | 953 | 973 | +10 | +1% | 502,100 |
| 2024/05/23 | 961 | 966 | 950 | 963 | ±0 | ±0% | 380,400 |
| 2024/05/22 | 975 | 980 | 962 | 963 | -4 | -0.4% | 457,500 |
| 2024/05/21 | 972 | 984 | 964 | 967 | -12 | -1.2% | 572,600 |
| 2024/05/20 | 959 | 984 | 959 | 979 | +21 | +2.2% | 797,200 |
101～
150
件表示中 / 3607件
類似銘柄と比較する
現在ご覧いただいている「中山鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 中山鋼 | 71,500円 | -6.8% | -38.7% | 5.59% | 7.04倍 | 0.37倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 冶金工 | 377,000円 | -4.1% | -11.1% | 5.31% | 4.42倍 | 0.58倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 栗本鉄 | 421,000円 | -1.5% | -7.9% | 5.44% | 9.28倍 | 0.62倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 日精線 | 129,900円 | +6.7% | +32.5% | 4.31% | 11.62倍 | 0.99倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 新日電工 | 28,000円 | +4.4% | +102.8% | 3.57% | 11.31倍 | 0.54倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
市場注目の銘柄
チャート関連のコラム
