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 |
|---|---|---|---|---|---|---|---|
| 2016/05/20 | 60 | 61 | 60 | 61 | ±0 | ±0% | 69,000 |
| 2016/05/19 | 61 | 62 | 60 | 61 | ±0 | ±0% | 471,000 |
| 2016/05/18 | 61 | 62 | 60 | 61 | ±0 | ±0% | 618,000 |
| 2016/05/17 | 61 | 62 | 60 | 61 | ±0 | ±0% | 497,000 |
| 2016/05/16 | 61 | 62 | 61 | 61 | ±0 | ±0% | 376,000 |
| 2016/05/13 | 63 | 63 | 61 | 61 | -2 | -3.2% | 462,000 |
| 2016/05/12 | 62 | 64 | 62 | 63 | +1 | +1.6% | 590,000 |
| 2016/05/11 | 64 | 64 | 62 | 62 | -1 | -1.6% | 1,159,000 |
| 2016/05/10 | 67 | 69 | 62 | 63 | -3 | -4.5% | 2,055,000 |
| 2016/05/09 | 67 | 67 | 66 | 66 | +1 | +1.5% | 137,000 |
| 2016/05/06 | 66 | 66 | 65 | 65 | ±0 | ±0% | 240,000 |
| 2016/05/02 | 66 | 66 | 65 | 65 | -3 | -4.4% | 625,000 |
| 2016/04/28 | 69 | 70 | 66 | 68 | ±0 | ±0% | 1,135,000 |
| 2016/04/27 | 68 | 69 | 68 | 68 | ±0 | ±0% | 147,000 |
| 2016/04/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 212,000 |
| 2016/04/25 | 70 | 70 | 68 | 69 | -1 | -1.4% | 343,000 |
| 2016/04/22 | 68 | 70 | 67 | 70 | +1 | +1.4% | 806,000 |
| 2016/04/21 | 69 | 69 | 68 | 69 | +1 | +1.5% | 412,000 |
| 2016/04/20 | 68 | 69 | 67 | 68 | ±0 | ±0% | 619,000 |
| 2016/04/19 | 66 | 68 | 66 | 68 | +2 | +3% | 260,000 |
| 2016/04/18 | 67 | 67 | 65 | 66 | -2 | -2.9% | 540,000 |
| 2016/04/15 | 68 | 69 | 67 | 68 | ±0 | ±0% | 429,000 |
| 2016/04/14 | 68 | 70 | 67 | 68 | ±0 | ±0% | 903,000 |
| 2016/04/13 | 67 | 68 | 66 | 68 | +1 | +1.5% | 285,000 |
| 2016/04/12 | 64 | 68 | 64 | 67 | +3 | +4.7% | 558,000 |
| 2016/04/11 | 65 | 65 | 64 | 64 | ±0 | ±0% | 408,000 |
| 2016/04/08 | 64 | 66 | 63 | 64 | ±0 | ±0% | 804,000 |
| 2016/04/07 | 65 | 66 | 64 | 64 | -1 | -1.5% | 424,000 |
| 2016/04/06 | 64 | 66 | 64 | 65 | ±0 | ±0% | 365,000 |
| 2016/04/05 | 68 | 68 | 62 | 65 | -3 | -4.4% | 1,240,000 |
| 2016/04/04 | 67 | 68 | 67 | 68 | +1 | +1.5% | 226,000 |
| 2016/04/01 | 69 | 70 | 67 | 67 | -3 | -4.3% | 811,000 |
| 2016/03/31 | 69 | 70 | 68 | 70 | +1 | +1.4% | 361,000 |
| 2016/03/30 | 69 | 70 | 68 | 69 | -1 | -1.4% | 392,000 |
| 2016/03/29 | 68 | 70 | 67 | 70 | +2 | +2.9% | 770,000 |
| 2016/03/28 | 67 | 68 | 66 | 68 | +1 | +1.5% | 312,000 |
| 2016/03/25 | 67 | 68 | 67 | 67 | ±0 | ±0% | 186,000 |
| 2016/03/24 | 67 | 68 | 67 | 67 | -1 | -1.5% | 241,000 |
| 2016/03/23 | 68 | 68 | 66 | 68 | ±0 | ±0% | 348,000 |
| 2016/03/22 | 67 | 68 | 66 | 68 | +2 | +3% | 507,000 |
| 2016/03/18 | 67 | 68 | 65 | 66 | -1 | -1.5% | 1,393,000 |
| 2016/03/17 | 67 | 69 | 66 | 67 | ±0 | ±0% | 685,000 |
| 2016/03/16 | 68 | 69 | 67 | 67 | -2 | -2.9% | 395,000 |
| 2016/03/15 | 69 | 69 | 67 | 69 | -1 | -1.4% | 536,000 |
| 2016/03/14 | 70 | 70 | 68 | 70 | +1 | +1.4% | 795,000 |
| 2016/03/11 | 67 | 69 | 66 | 69 | +1 | +1.5% | 607,000 |
| 2016/03/10 | 67 | 68 | 66 | 68 | +1 | +1.5% | 335,000 |
| 2016/03/09 | 66 | 67 | 65 | 67 | ±0 | ±0% | 335,000 |
| 2016/03/08 | 68 | 68 | 66 | 67 | ±0 | ±0% | 778,000 |
| 2016/03/07 | 68 | 69 | 67 | 67 | -1 | -1.5% | 568,000 |
2251～
2300
件表示中 / 3754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 | 64,200円 | -7.0% | -13.8% | 3.74% | 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 | 216,100円 | +19.7% | +92.4% | 4.67% | 17.74倍 | 0.78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 | 554,000円 | -2.5% | -20.3% | 5.42% | 5.63倍 | 0.80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 |
| 新日電工 | 28,700円 | -2.1% | -28.0% | 4.18% | 19.71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 |
| 大平金 | 185,800円 | -31.3% | - | 6.46% | - | 0.48倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
市場注目の銘柄
チャート関連のコラム
