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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 57 | 58 | 56 | 57 | ±0 | ±0% | 748,000 |
| 2016/08/25 | 56 | 57 | 56 | 57 | +1 | +1.8% | 216,000 |
| 2016/08/24 | 57 | 58 | 56 | 56 | -1 | -1.8% | 538,000 |
| 2016/08/23 | 57 | 58 | 56 | 57 | ±0 | ±0% | 346,000 |
| 2016/08/22 | 58 | 58 | 56 | 57 | -1 | -1.7% | 310,000 |
| 2016/08/19 | 57 | 58 | 55 | 58 | +2 | +3.6% | 929,000 |
| 2016/08/18 | 56 | 57 | 55 | 56 | -1 | -1.8% | 661,000 |
| 2016/08/17 | 56 | 57 | 55 | 57 | +1 | +1.8% | 346,000 |
| 2016/08/16 | 57 | 58 | 55 | 56 | -1 | -1.8% | 442,000 |
| 2016/08/15 | 56 | 57 | 56 | 57 | ±0 | ±0% | 176,000 |
| 2016/08/12 | 56 | 57 | 56 | 57 | +1 | +1.8% | 369,000 |
| 2016/08/10 | 57 | 58 | 55 | 56 | -2 | -3.4% | 1,444,000 |
| 2016/08/09 | 57 | 58 | 54 | 58 | +3 | +5.5% | 1,995,000 |
| 2016/08/08 | 59 | 65 | 55 | 55 | +1 | +1.9% | 7,914,000 |
| 2016/08/05 | 54 | 54 | 53 | 54 | +1 | +1.9% | 253,000 |
| 2016/08/04 | 52 | 54 | 51 | 53 | +2 | +3.9% | 492,000 |
| 2016/08/03 | 51 | 53 | 51 | 51 | -1 | -1.9% | 333,000 |
| 2016/08/02 | 53 | 54 | 52 | 52 | -1 | -1.9% | 586,000 |
| 2016/08/01 | 53 | 54 | 53 | 53 | -1 | -1.9% | 284,000 |
| 2016/07/29 | 54 | 55 | 53 | 54 | -1 | -1.8% | 536,000 |
| 2016/07/28 | 54 | 55 | 54 | 55 | +1 | +1.9% | 390,000 |
| 2016/07/27 | 55 | 55 | 53 | 54 | ±0 | ±0% | 760,000 |
| 2016/07/26 | 55 | 55 | 53 | 54 | -1 | -1.8% | 575,000 |
| 2016/07/25 | 51 | 55 | 51 | 55 | +3 | +5.8% | 1,303,000 |
| 2016/07/22 | 51 | 52 | 51 | 52 | ±0 | ±0% | 623,000 |
| 2016/07/21 | 51 | 52 | 51 | 52 | +1 | +2% | 325,000 |
| 2016/07/20 | 50 | 51 | 50 | 51 | -1 | -1.9% | 553,000 |
| 2016/07/19 | 52 | 52 | 51 | 52 | ±0 | ±0% | 397,000 |
| 2016/07/15 | 51 | 52 | 51 | 52 | +1 | +2% | 679,000 |
| 2016/07/14 | 51 | 51 | 50 | 51 | ±0 | ±0% | 215,000 |
| 2016/07/13 | 52 | 52 | 50 | 51 | ±0 | ±0% | 699,000 |
| 2016/07/12 | 51 | 52 | 50 | 51 | +1 | +2% | 842,000 |
| 2016/07/11 | 48 | 50 | 48 | 50 | +2 | +4.2% | 582,000 |
| 2016/07/08 | 49 | 49 | 48 | 48 | ±0 | ±0% | 444,000 |
| 2016/07/07 | 49 | 50 | 48 | 48 | -1 | -2% | 207,000 |
| 2016/07/06 | 49 | 49 | 48 | 49 | -1 | -2% | 942,000 |
| 2016/07/05 | 49 | 51 | 49 | 50 | ±0 | ±0% | 427,000 |
| 2016/07/04 | 50 | 51 | 50 | 50 | -1 | -2% | 484,000 |
| 2016/07/01 | 50 | 52 | 50 | 51 | +1 | +2% | 659,000 |
| 2016/06/30 | 51 | 52 | 50 | 50 | -1 | -2% | 568,000 |
| 2016/06/29 | 50 | 51 | 50 | 51 | +1 | +2% | 667,000 |
| 2016/06/28 | 50 | 51 | 49 | 50 | -1 | -2% | 506,000 |
| 2016/06/27 | 50 | 51 | 49 | 51 | ±0 | ±0% | 925,000 |
| 2016/06/24 | 54 | 54 | 50 | 51 | -2 | -3.8% | 1,115,000 |
| 2016/06/23 | 53 | 54 | 52 | 53 | -1 | -1.9% | 442,000 |
| 2016/06/22 | 53 | 54 | 52 | 54 | ±0 | ±0% | 376,000 |
| 2016/06/21 | 52 | 54 | 51 | 54 | +2 | +3.8% | 533,000 |
| 2016/06/20 | 52 | 53 | 51 | 52 | +1 | +2% | 390,000 |
| 2016/06/17 | 51 | 52 | 50 | 51 | ±0 | ±0% | 331,000 |
| 2016/06/16 | 51 | 52 | 50 | 51 | ±0 | ±0% | 504,000 |
2151～
2200
件表示中 / 3722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 | 64,300円 | -7.0% | -13.8% | 3.73% | 8.29倍 | 0.33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 |
| 中部鋼 | 204,900円 | +19.7% | +92.4% | 4.93% | 16.82倍 | 0.74倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 東京鉄 | 546,000円 | -2.5% | -20.3% | 5.49% | 5.58倍 | 0.79倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 日精線 | 113,500円 | -7.0% | -30.2% | 3.70% | 15.14倍 | 0.85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 | 25,200円 | -2.1% | -28.0% | 4.76% | 17.31倍 | 0.47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
