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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 77 | 80 | 76 | 78 | +2 | +2.6% | 1,689,000 |
| 2015/10/15 | 75 | 78 | 75 | 76 | -1 | -1.3% | 1,740,000 |
| 2015/10/14 | 81 | 82 | 77 | 77 | -5 | -6.1% | 1,053,000 |
| 2015/10/13 | 81 | 82 | 79 | 82 | -1 | -1.2% | 992,000 |
| 2015/10/09 | 78 | 83 | 77 | 83 | +6 | +7.8% | 1,459,000 |
| 2015/10/08 | 76 | 77 | 75 | 77 | +1 | +1.3% | 1,137,000 |
| 2015/10/07 | 74 | 76 | 74 | 76 | +1 | +1.3% | 557,000 |
| 2015/10/06 | 75 | 76 | 74 | 75 | ±0 | ±0% | 571,000 |
| 2015/10/05 | 74 | 76 | 73 | 75 | +1 | +1.4% | 810,000 |
| 2015/10/02 | 74 | 74 | 73 | 74 | ±0 | ±0% | 242,000 |
| 2015/10/01 | 73 | 74 | 72 | 74 | ±0 | ±0% | 482,000 |
| 2015/09/30 | 74 | 74 | 72 | 74 | +1 | +1.4% | 622,000 |
| 2015/09/29 | 75 | 75 | 72 | 73 | -3 | -3.9% | 647,000 |
| 2015/09/28 | 76 | 76 | 75 | 76 | +1 | +1.3% | 393,000 |
| 2015/09/25 | 74 | 75 | 74 | 75 | ±0 | ±0% | 208,000 |
| 2015/09/24 | 75 | 75 | 74 | 75 | -1 | -1.3% | 359,000 |
| 2015/09/18 | 74 | 76 | 74 | 76 | +1 | +1.3% | 407,000 |
| 2015/09/17 | 74 | 76 | 74 | 75 | ±0 | ±0% | 1,117,000 |
| 2015/09/16 | 75 | 75 | 74 | 75 | ±0 | ±0% | 235,000 |
| 2015/09/15 | 76 | 77 | 74 | 75 | ±0 | ±0% | 715,000 |
| 2015/09/14 | 77 | 77 | 75 | 75 | -1 | -1.3% | 494,000 |
| 2015/09/11 | 74 | 76 | 74 | 76 | +3 | +4.1% | 715,000 |
| 2015/09/10 | 74 | 75 | 73 | 73 | -2 | -2.7% | 517,000 |
| 2015/09/09 | 74 | 75 | 73 | 75 | +3 | +4.2% | 585,000 |
| 2015/09/08 | 74 | 76 | 72 | 72 | -4 | -5.3% | 1,153,000 |
| 2015/09/07 | 73 | 76 | 73 | 76 | +2 | +2.7% | 735,000 |
| 2015/09/04 | 76 | 77 | 74 | 74 | -2 | -2.6% | 607,000 |
| 2015/09/03 | 76 | 77 | 75 | 76 | +2 | +2.7% | 688,000 |
| 2015/09/02 | 74 | 77 | 73 | 74 | -3 | -3.9% | 885,000 |
| 2015/09/01 | 80 | 80 | 77 | 77 | -4 | -4.9% | 679,000 |
| 2015/08/31 | 81 | 81 | 79 | 81 | ±0 | ±0% | 1,111,000 |
| 2015/08/28 | 78 | 82 | 78 | 81 | +5 | +6.6% | 904,000 |
| 2015/08/27 | 77 | 79 | 76 | 76 | +1 | +1.3% | 1,263,000 |
| 2015/08/26 | 74 | 76 | 73 | 75 | +3 | +4.2% | 921,000 |
| 2015/08/25 | 73 | 77 | 71 | 72 | -5 | -6.5% | 2,190,000 |
| 2015/08/24 | 80 | 82 | 77 | 77 | -6 | -7.2% | 1,662,000 |
| 2015/08/21 | 85 | 85 | 82 | 83 | -3 | -3.5% | 1,550,000 |
| 2015/08/20 | 87 | 88 | 86 | 86 | -2 | -2.3% | 703,000 |
| 2015/08/19 | 89 | 89 | 88 | 88 | -1 | -1.1% | 887,000 |
| 2015/08/18 | 89 | 90 | 88 | 89 | ±0 | ±0% | 489,000 |
| 2015/08/17 | 88 | 89 | 87 | 89 | +1 | +1.1% | 598,000 |
| 2015/08/14 | 86 | 88 | 86 | 88 | ±0 | ±0% | 957,000 |
| 2015/08/13 | 88 | 88 | 87 | 88 | ±0 | ±0% | 664,000 |
| 2015/08/12 | 88 | 89 | 88 | 88 | -2 | -2.2% | 755,000 |
| 2015/08/11 | 90 | 90 | 89 | 90 | ±0 | ±0% | 1,045,000 |
| 2015/08/10 | 91 | 91 | 88 | 90 | -1 | -1.1% | 1,009,000 |
| 2015/08/07 | 92 | 92 | 90 | 91 | -1 | -1.1% | 732,000 |
| 2015/08/06 | 92 | 92 | 91 | 92 | ±0 | ±0% | 652,000 |
| 2015/08/05 | 92 | 92 | 91 | 92 | +1 | +1.1% | 829,000 |
| 2015/08/04 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,343,000 |
2251～
2300
件表示中 / 3611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 | 74,600円 | -6.8% | -38.7% | - | - | - |
|
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 | 397,500円 | -4.1% | -11.1% | - | - | - |
|
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 | 434,500円 | -1.5% | -7.9% | - | - | - |
|
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 | 133,600円 | +6.7% | +32.5% | - | - | - |
|
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 | 28,100円 | +4.4% | +102.8% | - | - | - |
|
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
