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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 2015/08/03 | 90 | 94 | 89 | 92 | +3 | +3.4% | 3,237,000 |
| 2015/07/31 | 89 | 89 | 87 | 89 | ±0 | ±0% | 926,000 |
| 2015/07/30 | 87 | 89 | 87 | 89 | +2 | +2.3% | 768,000 |
| 2015/07/29 | 88 | 88 | 86 | 87 | ±0 | ±0% | 316,000 |
| 2015/07/28 | 87 | 88 | 87 | 87 | -1 | -1.1% | 577,000 |
| 2015/07/27 | 87 | 88 | 87 | 88 | +1 | +1.1% | 748,000 |
| 2015/07/24 | 88 | 88 | 87 | 87 | -1 | -1.1% | 483,000 |
| 2015/07/23 | 88 | 89 | 87 | 88 | ±0 | ±0% | 532,000 |
| 2015/07/22 | 88 | 89 | 87 | 88 | -1 | -1.1% | 357,000 |
| 2015/07/21 | 89 | 89 | 87 | 89 | +1 | +1.1% | 663,000 |
| 2015/07/17 | 90 | 90 | 88 | 88 | -2 | -2.2% | 363,000 |
| 2015/07/16 | 89 | 90 | 88 | 90 | +1 | +1.1% | 509,000 |
| 2015/07/15 | 89 | 89 | 88 | 89 | +1 | +1.1% | 447,000 |
| 2015/07/14 | 89 | 90 | 88 | 88 | ±0 | ±0% | 942,000 |
| 2015/07/13 | 86 | 89 | 86 | 88 | +3 | +3.5% | 635,000 |
| 2015/07/10 | 88 | 88 | 85 | 85 | ±0 | ±0% | 793,000 |
| 2015/07/09 | 85 | 87 | 81 | 85 | -2 | -2.3% | 1,280,000 |
| 2015/07/08 | 91 | 91 | 87 | 87 | -3 | -3.3% | 1,197,000 |
| 2015/07/07 | 90 | 91 | 89 | 90 | +1 | +1.1% | 524,000 |
| 2015/07/06 | 91 | 91 | 89 | 89 | -2 | -2.2% | 829,000 |
| 2015/07/03 | 90 | 91 | 90 | 91 | ±0 | ±0% | 449,000 |
| 2015/07/02 | 91 | 91 | 90 | 91 | +1 | +1.1% | 392,000 |
| 2015/07/01 | 90 | 91 | 89 | 90 | +1 | +1.1% | 741,000 |
| 2015/06/30 | 90 | 91 | 89 | 89 | -2 | -2.2% | 1,161,000 |
| 2015/06/29 | 90 | 92 | 90 | 91 | -1 | -1.1% | 1,023,000 |
| 2015/06/26 | 92 | 93 | 91 | 92 | ±0 | ±0% | 567,000 |
| 2015/06/25 | 93 | 94 | 92 | 92 | -1 | -1.1% | 874,000 |
| 2015/06/24 | 93 | 94 | 92 | 93 | ±0 | ±0% | 718,000 |
| 2015/06/23 | 91 | 93 | 91 | 93 | +1 | +1.1% | 476,000 |
| 2015/06/22 | 92 | 93 | 90 | 92 | ±0 | ±0% | 657,000 |
| 2015/06/19 | 91 | 93 | 91 | 92 | +2 | +2.2% | 744,000 |
| 2015/06/18 | 93 | 93 | 89 | 90 | -3 | -3.2% | 1,251,000 |
| 2015/06/17 | 94 | 94 | 92 | 93 | ±0 | ±0% | 593,000 |
| 2015/06/16 | 93 | 94 | 92 | 93 | ±0 | ±0% | 380,000 |
| 2015/06/15 | 94 | 94 | 93 | 93 | -1 | -1.1% | 566,000 |
| 2015/06/12 | 93 | 94 | 93 | 94 | +1 | +1.1% | 603,000 |
| 2015/06/11 | 93 | 93 | 91 | 93 | +1 | +1.1% | 788,000 |
| 2015/06/10 | 92 | 94 | 91 | 92 | +1 | +1.1% | 960,000 |
2401～
2450
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
