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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 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 |
| 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 |
2351～
2400
件表示中 / 3723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 | 63,700円 | -7.0% | -13.8% | 3.77% | 8.22倍 | 0.32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 | 206,700円 | +19.7% | +92.4% | 4.89% | 16.96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 | 548,000円 | -2.5% | -20.3% | 5.47% | 5.60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 | 112,900円 | -7.0% | -30.2% | 3.72% | 15.06倍 | 0.84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
