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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 72 | 72 | 71 | 71 | -1 | -1.4% | 181,000 |
| 2014/05/28 | 72 | 73 | 72 | 72 | -1 | -1.4% | 168,000 |
| 2014/05/27 | 73 | 73 | 71 | 73 | ±0 | ±0% | 559,000 |
| 2014/05/26 | 71 | 73 | 71 | 73 | +3 | +4.3% | 454,000 |
| 2014/05/23 | 68 | 71 | 68 | 70 | +2 | +2.9% | 1,240,000 |
| 2014/05/22 | 66 | 68 | 65 | 68 | +2 | +3% | 1,084,000 |
| 2014/05/21 | 65 | 67 | 65 | 66 | -1 | -1.5% | 544,000 |
| 2014/05/20 | 66 | 68 | 66 | 67 | +1 | +1.5% | 512,000 |
| 2014/05/19 | 69 | 70 | 65 | 66 | -3 | -4.3% | 1,531,000 |
| 2014/05/16 | 71 | 71 | 69 | 69 | -3 | -4.2% | 1,544,000 |
| 2014/05/15 | 72 | 73 | 72 | 72 | ±0 | ±0% | 375,000 |
| 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 |
2701～
2750
件表示中 / 3721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 | 62,500円 | -7.0% | -13.8% | 3.84% | 8.06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 | 204,200円 | +19.7% | +92.4% | 4.95% | 16.76倍 | 0.73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 | 544,000円 | -2.5% | -20.3% | 5.51% | 5.56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 |
| 新日電工 | 25,400円 | -2.1% | -28.0% | 4.72% | 17.45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 |
| 日精線 | 111,200円 | -7.0% | -30.2% | 3.78% | 14.83倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
