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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 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 |
| 2015/03/09 | 89 | 91 | 89 | 90 | -1 | -1.1% | 669,000 |
| 2015/03/06 | 91 | 92 | 88 | 91 | +1 | +1.1% | 2,751,000 |
| 2015/03/05 | 91 | 92 | 90 | 90 | -1 | -1.1% | 902,000 |
| 2015/03/04 | 89 | 92 | 88 | 91 | +1 | +1.1% | 2,202,000 |
| 2015/03/03 | 92 | 93 | 88 | 90 | -2 | -2.2% | 2,481,000 |
| 2015/03/02 | 93 | 93 | 91 | 92 | ±0 | ±0% | 1,454,000 |
| 2015/02/27 | 92 | 93 | 91 | 92 | ±0 | ±0% | 2,335,000 |
2501～
2550
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
