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 |
|---|---|---|---|---|---|---|---|
| 2014/05/14 | 74 | 74 | 72 | 72 | -2 | -2.7% | 429,000 |
| 2014/05/13 | 73 | 74 | 72 | 74 | +1 | +1.4% | 453,000 |
| 2014/05/12 | 74 | 75 | 73 | 73 | -1 | -1.4% | 798,000 |
| 2014/05/09 | 75 | 77 | 74 | 74 | -2 | -2.6% | 1,282,000 |
| 2014/05/08 | 75 | 76 | 74 | 76 | +1 | +1.3% | 662,000 |
| 2014/05/07 | 75 | 75 | 74 | 75 | ±0 | ±0% | 361,000 |
| 2014/05/02 | 76 | 77 | 75 | 75 | -1 | -1.3% | 538,000 |
| 2014/05/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 554,000 |
| 2014/04/30 | 76 | 76 | 75 | 76 | +1 | +1.3% | 358,000 |
| 2014/04/28 | 76 | 77 | 75 | 75 | -2 | -2.6% | 358,000 |
| 2014/04/25 | 76 | 77 | 76 | 77 | ±0 | ±0% | 591,000 |
| 2014/04/24 | 77 | 77 | 75 | 77 | +1 | +1.3% | 1,433,000 |
| 2014/04/23 | 77 | 77 | 76 | 76 | ±0 | ±0% | 135,000 |
| 2014/04/22 | 78 | 78 | 76 | 76 | -1 | -1.3% | 421,000 |
| 2014/04/21 | 78 | 79 | 77 | 77 | -1 | -1.3% | 642,000 |
| 2014/04/18 | 79 | 79 | 77 | 78 | -1 | -1.3% | 753,000 |
| 2014/04/17 | 78 | 80 | 77 | 79 | +2 | +2.6% | 1,384,000 |
| 2014/04/16 | 76 | 78 | 75 | 77 | +2 | +2.7% | 890,000 |
| 2014/04/15 | 76 | 77 | 75 | 75 | ±0 | ±0% | 649,000 |
| 2014/04/14 | 77 | 77 | 75 | 75 | ±0 | ±0% | 547,000 |
| 2014/04/11 | 75 | 76 | 75 | 75 | -2 | -2.6% | 739,000 |
| 2014/04/10 | 78 | 79 | 77 | 77 | ±0 | ±0% | 817,000 |
| 2014/04/09 | 78 | 79 | 77 | 77 | -1 | -1.3% | 672,000 |
| 2014/04/08 | 79 | 80 | 78 | 78 | -1 | -1.3% | 691,000 |
| 2014/04/07 | 78 | 80 | 78 | 79 | -2 | -2.5% | 985,000 |
| 2014/04/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 750,000 |
| 2014/04/03 | 81 | 82 | 80 | 80 | -1 | -1.2% | 693,000 |
| 2014/04/02 | 80 | 82 | 80 | 81 | +2 | +2.5% | 1,534,000 |
| 2014/04/01 | 83 | 84 | 78 | 79 | -5 | -6% | 4,000,000 |
| 2014/03/31 | 85 | 85 | 83 | 84 | ±0 | ±0% | 722,000 |
| 2014/03/28 | 83 | 85 | 81 | 84 | +2 | +2.4% | 1,233,000 |
| 2014/03/27 | 82 | 83 | 81 | 82 | ±0 | ±0% | 302,000 |
| 2014/03/26 | 83 | 84 | 82 | 82 | -1 | -1.2% | 433,000 |
| 2014/03/25 | 83 | 83 | 81 | 83 | +1 | +1.2% | 517,000 |
| 2014/03/24 | 80 | 83 | 80 | 82 | +2 | +2.5% | 721,000 |
| 2014/03/20 | 82 | 82 | 79 | 80 | -3 | -3.6% | 1,973,000 |
| 2014/03/19 | 83 | 84 | 81 | 83 | +1 | +1.2% | 616,000 |
| 2014/03/18 | 82 | 83 | 82 | 82 | +1 | +1.2% | 213,000 |
| 2014/03/17 | 81 | 84 | 80 | 81 | -1 | -1.2% | 810,000 |
| 2014/03/14 | 82 | 86 | 82 | 82 | -3 | -3.5% | 1,273,000 |
| 2014/03/13 | 83 | 85 | 83 | 85 | +2 | +2.4% | 333,000 |
| 2014/03/12 | 86 | 86 | 83 | 83 | -3 | -3.5% | 805,000 |
| 2014/03/11 | 85 | 86 | 84 | 86 | +1 | +1.2% | 415,000 |
| 2014/03/10 | 86 | 86 | 84 | 85 | -1 | -1.2% | 480,000 |
| 2014/03/07 | 84 | 86 | 83 | 86 | +1 | +1.2% | 1,191,000 |
| 2014/03/06 | 83 | 86 | 82 | 85 | +3 | +3.7% | 1,931,000 |
| 2014/03/05 | 82 | 83 | 82 | 82 | ±0 | ±0% | 553,000 |
| 2014/03/04 | 80 | 82 | 78 | 82 | +2 | +2.5% | 1,567,000 |
| 2014/03/03 | 81 | 81 | 78 | 80 | -2 | -2.4% | 1,027,000 |
| 2014/02/28 | 83 | 83 | 81 | 82 | -1 | -1.2% | 886,000 |
2601～
2650
件表示中 / 3610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 | 74,500円 | -6.8% | -38.7% | 5.37% | 7.34倍 | 0.38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 |
| 冶金工 | 395,500円 | -4.1% | -11.1% | 5.06% | 4.64倍 | 0.61倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 栗本鉄 | 433,500円 | -1.5% | -7.9% | 5.28% | 9.56倍 | 0.63倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 日精線 | 133,000円 | +6.7% | +32.5% | 4.21% | 11.89倍 | 1.02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 | 27,900円 | +4.4% | +102.8% | 3.58% | 11.27倍 | 0.53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
