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 |
|---|---|---|---|---|---|---|---|
| 2015/05/22 | 89 | 90 | 89 | 89 | -1 | -1.1% | 567,000 |
| 2015/05/21 | 90 | 90 | 89 | 90 | -1 | -1.1% | 400,000 |
| 2015/05/20 | 90 | 91 | 89 | 91 | ±0 | ±0% | 796,000 |
| 2015/05/19 | 90 | 91 | 90 | 91 | ±0 | ±0% | 591,000 |
| 2015/05/18 | 91 | 91 | 89 | 91 | ±0 | ±0% | 941,000 |
| 2015/05/15 | 92 | 92 | 91 | 91 | ±0 | ±0% | 580,000 |
| 2015/05/14 | 92 | 92 | 91 | 91 | -1 | -1.1% | 631,000 |
| 2015/05/13 | 91 | 93 | 91 | 92 | +1 | +1.1% | 1,210,000 |
| 2015/05/12 | 89 | 92 | 89 | 91 | +2 | +2.2% | 1,491,000 |
| 2015/05/11 | 91 | 91 | 88 | 89 | -2 | -2.2% | 1,941,000 |
| 2015/05/08 | 94 | 95 | 89 | 91 | -2 | -2.2% | 2,587,000 |
| 2015/05/07 | 92 | 94 | 92 | 93 | +1 | +1.1% | 790,000 |
| 2015/05/01 | 93 | 94 | 92 | 92 | -2 | -2.1% | 985,000 |
| 2015/04/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 752,000 |
| 2015/04/28 | 94 | 95 | 93 | 94 | ±0 | ±0% | 760,000 |
| 2015/04/27 | 95 | 95 | 93 | 94 | -1 | -1.1% | 1,046,000 |
| 2015/04/24 | 95 | 96 | 95 | 95 | ±0 | ±0% | 840,000 |
| 2015/04/23 | 95 | 97 | 95 | 95 | -1 | -1% | 1,047,000 |
| 2015/04/22 | 96 | 97 | 95 | 96 | ±0 | ±0% | 2,270,000 |
| 2015/04/21 | 98 | 99 | 96 | 96 | -1 | -1% | 1,621,000 |
| 2015/04/20 | 97 | 98 | 97 | 97 | -1 | -1% | 999,000 |
| 2015/04/17 | 99 | 99 | 97 | 98 | -1 | -1% | 1,824,000 |
| 2015/04/16 | 98 | 99 | 96 | 99 | +3 | +3.1% | 2,465,000 |
| 2015/04/15 | 98 | 101 | 96 | 96 | +1 | +1.1% | 5,861,000 |
| 2015/04/14 | 94 | 96 | 94 | 95 | ±0 | ±0% | 788,000 |
| 2015/04/13 | 97 | 97 | 93 | 95 | -2 | -2.1% | 1,620,000 |
| 2015/04/10 | 98 | 99 | 96 | 97 | -2 | -2% | 2,256,000 |
| 2015/04/09 | 100 | 100 | 98 | 99 | -1 | -1% | 1,813,000 |
| 2015/04/08 | 106 | 107 | 98 | 100 | -4 | -3.8% | 11,564,000 |
| 2015/04/07 | 91 | 104 | 91 | 104 | +14 | +15.6% | 13,202,000 |
| 2015/04/06 | 91 | 91 | 90 | 90 | -1 | -1.1% | 815,000 |
| 2015/04/03 | 92 | 92 | 91 | 91 | -1 | -1.1% | 1,004,000 |
| 2015/04/02 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,262,000 |
| 2015/04/01 | 91 | 93 | 91 | 92 | ±0 | ±0% | 1,580,000 |
| 2015/03/31 | 91 | 92 | 90 | 92 | ±0 | ±0% | 787,000 |
| 2015/03/30 | 91 | 92 | 90 | 92 | ±0 | ±0% | 1,012,000 |
| 2015/03/27 | 91 | 93 | 90 | 92 | +1 | +1.1% | 1,864,000 |
| 2015/03/26 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,222,000 |
| 2015/03/25 | 92 | 92 | 91 | 92 | ±0 | ±0% | 415,000 |
| 2015/03/24 | 91 | 93 | 91 | 92 | ±0 | ±0% | 1,032,000 |
| 2015/03/23 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,220,000 |
| 2015/03/20 | 91 | 92 | 90 | 92 | +1 | +1.1% | 2,068,000 |
| 2015/03/19 | 91 | 93 | 90 | 91 | -1 | -1.1% | 1,399,000 |
| 2015/03/18 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,463,000 |
| 2015/03/17 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,266,000 |
| 2015/03/16 | 91 | 92 | 90 | 92 | +1 | +1.1% | 773,000 |
| 2015/03/13 | 93 | 93 | 91 | 91 | -2 | -2.2% | 2,151,000 |
| 2015/03/12 | 91 | 93 | 90 | 93 | +3 | +3.3% | 1,746,000 |
| 2015/03/11 | 89 | 91 | 88 | 90 | +1 | +1.1% | 1,056,000 |
| 2015/03/10 | 90 | 92 | 89 | 89 | -1 | -1.1% | 1,059,000 |
2351～
2400
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
