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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 945 | 945 | 930 | 930 | -21 | -2.2% | 437,600 |
| 2024/06/04 | 950 | 959 | 947 | 951 | -2 | -0.2% | 161,200 |
| 2024/06/03 | 961 | 964 | 950 | 953 | -4 | -0.4% | 219,300 |
| 2024/05/31 | 944 | 960 | 944 | 957 | +19 | +2% | 388,400 |
| 2024/05/30 | 939 | 951 | 934 | 938 | -9 | -1% | 430,900 |
| 2024/05/29 | 983 | 983 | 947 | 947 | -32 | -3.3% | 569,300 |
| 2024/05/28 | 980 | 986 | 976 | 979 | +4 | +0.4% | 580,900 |
| 2024/05/27 | 975 | 983 | 971 | 975 | +2 | +0.2% | 410,300 |
| 2024/05/24 | 956 | 982 | 953 | 973 | +10 | +1% | 502,100 |
| 2024/05/23 | 961 | 966 | 950 | 963 | ±0 | ±0% | 380,400 |
| 2024/05/22 | 975 | 980 | 962 | 963 | -4 | -0.4% | 457,500 |
| 2024/05/21 | 972 | 984 | 964 | 967 | -12 | -1.2% | 572,600 |
| 2024/05/20 | 959 | 984 | 959 | 979 | +21 | +2.2% | 797,200 |
| 2024/05/17 | 948 | 964 | 945 | 958 | +9 | +0.9% | 564,500 |
| 2024/05/16 | 948 | 950 | 930 | 949 | +1 | +0.1% | 487,500 |
| 2024/05/15 | 939 | 958 | 938 | 948 | +11 | +1.2% | 608,800 |
| 2024/05/14 | 936 | 943 | 928 | 937 | -3 | -0.3% | 388,400 |
| 2024/05/13 | 935 | 945 | 924 | 940 | +1 | +0.1% | 443,000 |
| 2024/05/10 | 910 | 939 | 909 | 939 | +24 | +2.6% | 694,700 |
| 2024/05/09 | 903 | 936 | 900 | 915 | +22 | +2.5% | 1,007,300 |
| 2024/05/08 | 899 | 901 | 863 | 893 | +3 | +0.3% | 1,433,700 |
| 2024/05/07 | 900 | 901 | 884 | 890 | -7 | -0.8% | 663,600 |
| 2024/05/02 | 909 | 911 | 897 | 897 | -13 | -1.4% | 471,900 |
| 2024/05/01 | 917 | 918 | 908 | 910 | -8 | -0.9% | 360,700 |
| 2024/04/30 | 914 | 926 | 910 | 918 | +11 | +1.2% | 446,600 |
| 2024/04/26 | 905 | 911 | 898 | 907 | +3 | +0.3% | 536,000 |
| 2024/04/25 | 913 | 916 | 904 | 904 | -9 | -1% | 337,700 |
| 2024/04/24 | 924 | 925 | 906 | 913 | -12 | -1.3% | 639,600 |
| 2024/04/23 | 926 | 930 | 921 | 925 | +7 | +0.8% | 340,800 |
| 2024/04/22 | 913 | 923 | 911 | 918 | +16 | +1.8% | 614,600 |
| 2024/04/19 | 919 | 923 | 898 | 902 | -19 | -2.1% | 510,300 |
| 2024/04/18 | 908 | 926 | 908 | 921 | +14 | +1.5% | 365,100 |
| 2024/04/17 | 920 | 922 | 904 | 907 | -12 | -1.3% | 487,700 |
| 2024/04/16 | 943 | 947 | 918 | 919 | -27 | -2.9% | 491,500 |
| 2024/04/15 | 921 | 946 | 920 | 946 | +20 | +2.2% | 445,600 |
| 2024/04/12 | 934 | 934 | 924 | 926 | -6 | -0.6% | 258,200 |
| 2024/04/11 | 925 | 936 | 922 | 932 | -1 | -0.1% | 216,200 |
| 2024/04/10 | 925 | 935 | 923 | 933 | +10 | +1.1% | 331,600 |
| 2024/04/09 | 920 | 927 | 916 | 923 | +5 | +0.5% | 260,400 |
| 2024/04/08 | 917 | 922 | 908 | 918 | +9 | +1% | 372,800 |
| 2024/04/05 | 901 | 913 | 896 | 909 | -5 | -0.5% | 692,400 |
| 2024/04/04 | 927 | 927 | 912 | 914 | -2 | -0.2% | 313,100 |
| 2024/04/03 | 917 | 931 | 912 | 916 | -9 | -1% | 435,900 |
| 2024/04/02 | 930 | 938 | 923 | 925 | -8 | -0.9% | 318,900 |
| 2024/04/01 | 950 | 954 | 930 | 933 | -17 | -1.8% | 479,800 |
| 2024/03/29 | 940 | 952 | 938 | 950 | +15 | +1.6% | 456,500 |
| 2024/03/28 | 961 | 966 | 935 | 935 | -44 | -4.5% | 838,300 |
| 2024/03/27 | 978 | 982 | 968 | 979 | +2 | +0.2% | 609,800 |
| 2024/03/26 | 981 | 986 | 976 | 977 | ±0 | ±0% | 445,400 |
| 2024/03/25 | 985 | 987 | 976 | 977 | -9 | -0.9% | 476,500 |
251～
300
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 | 62,100円 | -7.0% | -13.8% | 3.86% | 8.01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 | 202,500円 | +19.7% | +92.4% | 4.99% | 16.62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 |
| 日精線 | 110,300円 | -7.0% | -30.2% | 3.81% | 14.71倍 | 0.82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 | 25,000円 | -2.1% | -28.0% | 4.80% | 17.17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 |
市場注目の銘柄
チャート関連のコラム
