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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 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 |
| 2014/02/27 | 84 | 84 | 83 | 83 | -1 | -1.2% | 498,000 |
| 2014/02/26 | 85 | 85 | 83 | 84 | -1 | -1.2% | 798,000 |
| 2014/02/25 | 85 | 86 | 84 | 85 | +1 | +1.2% | 514,000 |
| 2014/02/24 | 85 | 86 | 83 | 84 | -1 | -1.2% | 416,000 |
| 2014/02/21 | 84 | 85 | 83 | 85 | +2 | +2.4% | 367,000 |
| 2014/02/20 | 85 | 86 | 83 | 83 | -2 | -2.4% | 370,000 |
| 2014/02/19 | 87 | 88 | 85 | 85 | -3 | -3.4% | 706,000 |
| 2014/02/18 | 86 | 88 | 85 | 88 | +2 | +2.3% | 486,000 |
| 2014/02/17 | 85 | 86 | 83 | 86 | +1 | +1.2% | 361,000 |
| 2014/02/14 | 86 | 87 | 83 | 85 | -1 | -1.2% | 886,000 |
| 2014/02/13 | 90 | 90 | 85 | 86 | -4 | -4.4% | 931,000 |
| 2014/02/12 | 90 | 90 | 88 | 90 | +2 | +2.3% | 613,000 |
| 2014/02/10 | 89 | 90 | 87 | 88 | +1 | +1.1% | 590,000 |
| 2014/02/07 | 85 | 87 | 84 | 87 | +5 | +6.1% | 1,212,000 |
| 2014/02/06 | 83 | 84 | 81 | 82 | ±0 | ±0% | 708,000 |
| 2014/02/05 | 82 | 84 | 81 | 82 | +1 | +1.2% | 1,190,000 |
| 2014/02/04 | 83 | 83 | 79 | 81 | -7 | -8% | 2,378,000 |
| 2014/02/03 | 90 | 90 | 86 | 88 | -3 | -3.3% | 1,618,000 |
| 2014/01/31 | 92 | 93 | 90 | 91 | ±0 | ±0% | 653,000 |
| 2014/01/30 | 92 | 93 | 91 | 91 | -2 | -2.2% | 744,000 |
| 2014/01/29 | 92 | 94 | 92 | 93 | +2 | +2.2% | 576,000 |
| 2014/01/28 | 90 | 93 | 90 | 91 | +1 | +1.1% | 942,000 |
| 2014/01/27 | 89 | 92 | 89 | 90 | -3 | -3.2% | 1,560,000 |
| 2014/01/24 | 94 | 95 | 90 | 93 | -2 | -2.1% | 2,405,000 |
| 2014/01/23 | 96 | 97 | 95 | 95 | -1 | -1% | 744,000 |
| 2014/01/22 | 97 | 98 | 95 | 96 | -1 | -1% | 1,606,000 |
| 2014/01/21 | 99 | 99 | 97 | 97 | -2 | -2% | 1,022,000 |
| 2014/01/20 | 98 | 100 | 98 | 99 | +2 | +2.1% | 1,971,000 |
| 2014/01/17 | 98 | 99 | 97 | 97 | -1 | -1% | 1,561,000 |
| 2014/01/16 | 96 | 101 | 96 | 98 | +2 | +2.1% | 5,528,000 |
| 2014/01/15 | 95 | 97 | 95 | 96 | +2 | +2.1% | 1,079,000 |
| 2014/01/14 | 94 | 96 | 94 | 94 | -2 | -2.1% | 1,012,000 |
| 2014/01/10 | 97 | 98 | 94 | 96 | -2 | -2% | 2,140,000 |
| 2014/01/09 | 98 | 99 | 96 | 98 | ±0 | ±0% | 1,350,000 |
| 2014/01/08 | 95 | 99 | 94 | 98 | +3 | +3.2% | 2,395,000 |
| 2014/01/07 | 94 | 95 | 93 | 95 | +1 | +1.1% | 921,000 |
| 2014/01/06 | 95 | 95 | 93 | 94 | -1 | -1.1% | 779,000 |
| 2013/12/30 | 95 | 96 | 94 | 95 | +1 | +1.1% | 2,140,000 |
| 2013/12/27 | 94 | 95 | 92 | 94 | +1 | +1.1% | 1,968,000 |
2751～
2800
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
