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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 110 | 111 | 108 | 111 | +5 | +4.7% | 3,710,000 |
| 2013/10/10 | 106 | 112 | 105 | 106 | +3 | +2.9% | 7,806,000 |
| 2013/10/09 | 100 | 104 | 100 | 103 | +1 | +1% | 2,317,000 |
| 2013/10/08 | 96 | 104 | 95 | 102 | +5 | +5.2% | 3,865,000 |
| 2013/10/07 | 102 | 102 | 96 | 97 | -5 | -4.9% | 3,646,000 |
| 2013/10/04 | 102 | 103 | 98 | 102 | -3 | -2.9% | 5,005,000 |
| 2013/10/03 | 105 | 107 | 103 | 105 | -2 | -1.9% | 3,382,000 |
| 2013/10/02 | 107 | 114 | 101 | 107 | -1 | -0.9% | 10,157,000 |
| 2013/10/01 | 110 | 126 | 106 | 108 | -1 | -0.9% | 41,840,000 |
| 2013/09/30 | 90 | 120 | 87 | 109 | +19 | +21.1% | 65,739,000 |
| 2013/09/27 | 85 | 94 | 84 | 90 | +8 | +9.8% | 12,065,000 |
| 2013/09/26 | 77 | 82 | 75 | 82 | +5 | +6.5% | 2,595,000 |
| 2013/09/25 | 78 | 79 | 76 | 77 | -1 | -1.3% | 2,059,000 |
| 2013/09/24 | 78 | 80 | 75 | 78 | ±0 | ±0% | 3,119,000 |
| 2013/09/20 | 79 | 79 | 76 | 78 | ±0 | ±0% | 1,891,000 |
| 2013/09/19 | 76 | 78 | 75 | 78 | +3 | +4% | 1,893,000 |
| 2013/09/18 | 77 | 80 | 73 | 75 | -2 | -2.6% | 5,044,000 |
| 2013/09/17 | 73 | 77 | 72 | 77 | +4 | +5.5% | 3,231,000 |
| 2013/09/13 | 72 | 73 | 70 | 73 | +2 | +2.8% | 932,000 |
| 2013/09/12 | 72 | 72 | 70 | 71 | -2 | -2.7% | 1,480,000 |
| 2013/09/11 | 75 | 78 | 71 | 73 | +1 | +1.4% | 4,189,000 |
| 2013/09/10 | 66 | 73 | 66 | 72 | +6 | +9.1% | 2,657,000 |
| 2013/09/09 | 67 | 68 | 65 | 66 | +1 | +1.5% | 1,234,000 |
| 2013/09/06 | 65 | 65 | 64 | 65 | ±0 | ±0% | 393,000 |
| 2013/09/05 | 66 | 66 | 64 | 65 | ±0 | ±0% | 860,000 |
| 2013/09/04 | 64 | 66 | 64 | 65 | +1 | +1.6% | 898,000 |
| 2013/09/03 | 64 | 65 | 63 | 64 | +1 | +1.6% | 664,000 |
| 2013/09/02 | 64 | 64 | 62 | 63 | ±0 | ±0% | 427,000 |
| 2013/08/30 | 63 | 64 | 63 | 63 | ±0 | ±0% | 588,000 |
| 2013/08/29 | 63 | 64 | 63 | 63 | ±0 | ±0% | 620,000 |
| 2013/08/28 | 65 | 67 | 61 | 63 | ±0 | ±0% | 2,960,000 |
| 2013/08/27 | 64 | 64 | 63 | 63 | -1 | -1.6% | 414,000 |
| 2013/08/26 | 62 | 64 | 62 | 64 | +1 | +1.6% | 1,254,000 |
| 2013/08/23 | 64 | 64 | 62 | 63 | -1 | -1.6% | 907,000 |
| 2013/08/22 | 63 | 64 | 63 | 64 | ±0 | ±0% | 377,000 |
| 2013/08/21 | 63 | 65 | 63 | 64 | +1 | +1.6% | 474,000 |
| 2013/08/20 | 64 | 65 | 63 | 63 | -1 | -1.6% | 549,000 |
| 2013/08/19 | 65 | 66 | 64 | 64 | -1 | -1.5% | 514,000 |
| 2013/08/16 | 65 | 67 | 64 | 65 | -1 | -1.5% | 958,000 |
| 2013/08/15 | 65 | 67 | 65 | 66 | +1 | +1.5% | 645,000 |
| 2013/08/14 | 63 | 65 | 63 | 65 | +3 | +4.8% | 659,000 |
| 2013/08/13 | 63 | 63 | 61 | 62 | ±0 | ±0% | 603,000 |
| 2013/08/12 | 63 | 65 | 62 | 62 | -1 | -1.6% | 1,031,000 |
| 2013/08/09 | 67 | 67 | 63 | 63 | -2 | -3.1% | 2,166,000 |
| 2013/08/08 | 78 | 78 | 63 | 65 | +7 | +12.1% | 15,425,000 |
| 2013/08/07 | 60 | 61 | 58 | 58 | -2 | -3.3% | 705,000 |
| 2013/08/06 | 59 | 60 | 58 | 60 | +2 | +3.4% | 954,000 |
| 2013/08/05 | 58 | 59 | 58 | 58 | ±0 | ±0% | 1,110,000 |
| 2013/08/02 | 59 | 59 | 57 | 58 | ±0 | ±0% | 1,545,000 |
| 2013/08/01 | 58 | 59 | 57 | 58 | +1 | +1.8% | 1,451,000 |
2851～
2900
件表示中 / 3720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 | 62,400円 | -7.0% | -13.8% | 3.85% | 8.05倍 | 0.31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 | 203,700円 | +19.7% | +92.4% | 4.96% | 16.72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 | 546,000円 | -2.5% | -20.3% | 5.49% | 5.58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 |
| 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 |
| 新日電工 | 25,400円 | -2.1% | -28.0% | 4.72% | 17.44倍 | 0.48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
