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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 92 | 93 | 90 | 92 | +2 | +2.2% | 3,909,000 |
| 2015/02/25 | 90 | 94 | 90 | 90 | +1 | +1.1% | 7,789,000 |
| 2015/02/24 | 87 | 89 | 86 | 89 | +2 | +2.3% | 3,132,000 |
| 2015/02/23 | 87 | 88 | 85 | 87 | +1 | +1.2% | 3,215,000 |
| 2015/02/20 | 83 | 86 | 82 | 86 | +3 | +3.6% | 3,737,000 |
| 2015/02/19 | 82 | 85 | 81 | 83 | +1 | +1.2% | 3,090,000 |
| 2015/02/18 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,559,000 |
| 2015/02/17 | 82 | 82 | 81 | 82 | +1 | +1.2% | 1,555,000 |
| 2015/02/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,128,000 |
| 2015/02/13 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,647,000 |
| 2015/02/12 | 84 | 86 | 82 | 83 | +1 | +1.2% | 6,232,000 |
| 2015/02/10 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,227,000 |
| 2015/02/09 | 84 | 84 | 82 | 83 | ±0 | ±0% | 1,774,000 |
| 2015/02/06 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,661,000 |
| 2015/02/05 | 82 | 84 | 81 | 83 | +2 | +2.5% | 2,647,000 |
| 2015/02/04 | 81 | 82 | 81 | 81 | +1 | +1.3% | 1,131,000 |
| 2015/02/03 | 79 | 85 | 79 | 80 | +1 | +1.3% | 4,101,000 |
| 2015/02/02 | 79 | 81 | 79 | 79 | -2 | -2.5% | 1,088,000 |
| 2015/01/30 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,207,000 |
| 2015/01/29 | 82 | 82 | 80 | 81 | -1 | -1.2% | 1,448,000 |
| 2015/01/28 | 82 | 82 | 81 | 82 | ±0 | ±0% | 677,000 |
| 2015/01/27 | 83 | 83 | 81 | 82 | +1 | +1.2% | 957,000 |
| 2015/01/26 | 80 | 81 | 80 | 81 | ±0 | ±0% | 940,000 |
| 2015/01/23 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,273,000 |
| 2015/01/22 | 80 | 81 | 79 | 81 | +1 | +1.3% | 704,000 |
| 2015/01/21 | 80 | 81 | 80 | 80 | +1 | +1.3% | 718,000 |
| 2015/01/20 | 80 | 81 | 79 | 79 | ±0 | ±0% | 914,000 |
| 2015/01/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 926,000 |
| 2015/01/16 | 80 | 80 | 78 | 80 | -1 | -1.2% | 962,000 |
| 2015/01/15 | 78 | 81 | 78 | 81 | +3 | +3.8% | 1,296,000 |
| 2015/01/14 | 79 | 80 | 78 | 78 | -2 | -2.5% | 966,000 |
| 2015/01/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,157,000 |
| 2015/01/09 | 82 | 82 | 80 | 80 | -2 | -2.4% | 966,000 |
| 2015/01/08 | 82 | 82 | 81 | 82 | +2 | +2.5% | 639,000 |
| 2015/01/07 | 79 | 81 | 79 | 80 | -1 | -1.2% | 1,336,000 |
| 2015/01/06 | 82 | 82 | 81 | 81 | -1 | -1.2% | 1,017,000 |
| 2015/01/05 | 82 | 83 | 81 | 82 | +1 | +1.2% | 371,000 |
| 2014/12/30 | 82 | 83 | 81 | 81 | -2 | -2.4% | 618,000 |
| 2014/12/29 | 82 | 83 | 81 | 83 | +1 | +1.2% | 1,053,000 |
| 2014/12/26 | 80 | 82 | 80 | 82 | +1 | +1.2% | 709,000 |
| 2014/12/25 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,492,000 |
| 2014/12/24 | 83 | 83 | 81 | 82 | -1 | -1.2% | 1,179,000 |
| 2014/12/22 | 82 | 83 | 81 | 83 | +2 | +2.5% | 1,441,000 |
| 2014/12/19 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,135,000 |
| 2014/12/18 | 83 | 83 | 82 | 82 | +1 | +1.2% | 983,000 |
| 2014/12/17 | 80 | 83 | 80 | 81 | +1 | +1.3% | 1,585,000 |
| 2014/12/16 | 81 | 82 | 80 | 80 | -1 | -1.2% | 1,831,000 |
| 2014/12/15 | 83 | 83 | 80 | 81 | -2 | -2.4% | 1,126,000 |
| 2014/12/12 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,269,000 |
| 2014/12/11 | 81 | 82 | 80 | 82 | ±0 | ±0% | 807,000 |
2551～
2600
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
