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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 82 | 83 | 80 | 81 | -1 | -1.2% | 944,000 |
| 2015/12/17 | 82 | 82 | 80 | 82 | +2 | +2.5% | 737,000 |
| 2015/12/16 | 82 | 82 | 80 | 80 | -1 | -1.2% | 596,000 |
| 2015/12/15 | 82 | 82 | 80 | 81 | -1 | -1.2% | 886,000 |
| 2015/12/14 | 82 | 82 | 81 | 82 | -1 | -1.2% | 749,000 |
| 2015/12/11 | 82 | 83 | 82 | 83 | ±0 | ±0% | 839,000 |
| 2015/12/10 | 83 | 83 | 82 | 83 | ±0 | ±0% | 678,000 |
| 2015/12/09 | 83 | 84 | 82 | 83 | ±0 | ±0% | 930,000 |
| 2015/12/08 | 83 | 84 | 82 | 83 | ±0 | ±0% | 749,000 |
| 2015/12/07 | 84 | 85 | 83 | 83 | ±0 | ±0% | 890,000 |
| 2015/12/04 | 83 | 83 | 82 | 83 | ±0 | ±0% | 762,000 |
| 2015/12/03 | 82 | 83 | 82 | 83 | ±0 | ±0% | 681,000 |
| 2015/12/02 | 82 | 83 | 81 | 83 | +1 | +1.2% | 765,000 |
| 2015/12/01 | 82 | 82 | 81 | 82 | +1 | +1.2% | 939,000 |
| 2015/11/30 | 82 | 82 | 81 | 81 | -2 | -2.4% | 1,027,000 |
| 2015/11/27 | 82 | 83 | 82 | 83 | ±0 | ±0% | 681,000 |
| 2015/11/26 | 83 | 83 | 82 | 83 | ±0 | ±0% | 758,000 |
| 2015/11/25 | 83 | 84 | 82 | 83 | -2 | -2.4% | 901,000 |
| 2015/11/24 | 83 | 85 | 83 | 85 | +2 | +2.4% | 792,000 |
| 2015/11/20 | 83 | 84 | 82 | 83 | -1 | -1.2% | 515,000 |
| 2015/11/19 | 83 | 84 | 82 | 84 | +1 | +1.2% | 626,000 |
| 2015/11/18 | 83 | 84 | 82 | 83 | +1 | +1.2% | 580,000 |
| 2015/11/17 | 83 | 84 | 82 | 82 | ±0 | ±0% | 742,000 |
| 2015/11/16 | 82 | 83 | 82 | 82 | -1 | -1.2% | 528,000 |
| 2015/11/13 | 81 | 83 | 81 | 83 | +1 | +1.2% | 861,000 |
| 2015/11/12 | 85 | 85 | 81 | 82 | -4 | -4.7% | 1,254,000 |
| 2015/11/11 | 85 | 86 | 84 | 86 | +1 | +1.2% | 493,000 |
| 2015/11/10 | 85 | 85 | 83 | 85 | ±0 | ±0% | 609,000 |
| 2015/11/09 | 84 | 85 | 83 | 85 | +1 | +1.2% | 1,006,000 |
| 2015/11/06 | 86 | 86 | 83 | 84 | -3 | -3.4% | 1,176,000 |
| 2015/11/05 | 80 | 87 | 80 | 87 | +7 | +8.8% | 1,557,000 |
| 2015/11/04 | 82 | 82 | 79 | 80 | -1 | -1.2% | 841,000 |
| 2015/11/02 | 81 | 83 | 80 | 81 | ±0 | ±0% | 1,040,000 |
| 2015/10/30 | 81 | 82 | 79 | 81 | ±0 | ±0% | 1,432,000 |
| 2015/10/29 | 81 | 83 | 78 | 81 | +2 | +2.5% | 4,914,000 |
| 2015/10/28 | 80 | 80 | 79 | 79 | ±0 | ±0% | 547,000 |
| 2015/10/27 | 81 | 81 | 79 | 79 | -1 | -1.3% | 618,000 |
| 2015/10/26 | 81 | 81 | 80 | 80 | ±0 | ±0% | 872,000 |
| 2015/10/23 | 79 | 80 | 78 | 80 | +1 | +1.3% | 539,000 |
| 2015/10/22 | 79 | 80 | 77 | 79 | ±0 | ±0% | 946,000 |
| 2015/10/21 | 77 | 80 | 77 | 79 | +1 | +1.3% | 1,224,000 |
| 2015/10/20 | 79 | 79 | 77 | 78 | -1 | -1.3% | 1,100,000 |
| 2015/10/19 | 80 | 80 | 77 | 79 | +1 | +1.3% | 651,000 |
| 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 |
2351～
2400
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
