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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 59 | 60 | 59 | 59 | ±0 | ±0% | 250,000 |
| 2013/03/05 | 60 | 60 | 58 | 59 | ±0 | ±0% | 320,000 |
| 2013/03/04 | 61 | 61 | 59 | 59 | -1 | -1.7% | 362,000 |
| 2013/03/01 | 60 | 60 | 58 | 60 | ±0 | ±0% | 246,000 |
| 2013/02/28 | 58 | 60 | 58 | 60 | +2 | +3.4% | 303,000 |
| 2013/02/27 | 59 | 60 | 58 | 58 | -1 | -1.7% | 323,000 |
| 2013/02/26 | 59 | 60 | 58 | 59 | ±0 | ±0% | 261,000 |
| 2013/02/25 | 60 | 61 | 59 | 59 | ±0 | ±0% | 399,000 |
| 2013/02/22 | 58 | 60 | 58 | 59 | +1 | +1.7% | 262,000 |
| 2013/02/21 | 60 | 60 | 58 | 58 | -2 | -3.3% | 607,000 |
| 2013/02/20 | 58 | 63 | 58 | 60 | +2 | +3.4% | 668,000 |
| 2013/02/19 | 58 | 62 | 57 | 58 | ±0 | ±0% | 915,000 |
| 2013/02/18 | 59 | 59 | 57 | 58 | +1 | +1.8% | 501,000 |
| 2013/02/15 | 62 | 62 | 49 | 57 | -6 | -9.5% | 2,624,000 |
| 2013/02/14 | 63 | 63 | 62 | 63 | ±0 | ±0% | 362,000 |
| 2013/02/13 | 66 | 66 | 62 | 63 | -2 | -3.1% | 847,000 |
| 2013/02/12 | 69 | 70 | 65 | 65 | -4 | -5.8% | 1,162,000 |
| 2013/02/08 | 70 | 70 | 69 | 69 | -1 | -1.4% | 813,000 |
| 2013/02/07 | 67 | 70 | 67 | 70 | +3 | +4.5% | 1,355,000 |
| 2013/02/06 | 69 | 69 | 67 | 67 | ±0 | ±0% | 1,262,000 |
| 2013/02/05 | 67 | 69 | 66 | 67 | -1 | -1.5% | 2,051,000 |
| 2013/02/04 | 67 | 70 | 67 | 68 | +2 | +3% | 2,058,000 |
| 2013/02/01 | 65 | 68 | 64 | 66 | +2 | +3.1% | 1,597,000 |
| 2013/01/31 | 64 | 66 | 64 | 64 | ±0 | ±0% | 981,000 |
| 2013/01/30 | 65 | 65 | 64 | 64 | ±0 | ±0% | 849,000 |
| 2013/01/29 | 65 | 66 | 64 | 64 | ±0 | ±0% | 2,034,000 |
| 2013/01/28 | 65 | 65 | 61 | 64 | ±0 | ±0% | 2,359,000 |
| 2013/01/25 | 65 | 68 | 59 | 64 | -6 | -8.6% | 6,819,000 |
| 2013/01/24 | 71 | 72 | 70 | 70 | ±0 | ±0% | 1,139,000 |
| 2013/01/23 | 71 | 80 | 69 | 70 | -2 | -2.8% | 8,979,000 |
| 2013/01/22 | 73 | 73 | 71 | 72 | +2 | +2.9% | 717,000 |
| 2013/01/21 | 70 | 72 | 69 | 70 | -1 | -1.4% | 970,000 |
| 2013/01/18 | 74 | 74 | 71 | 71 | +2 | +2.9% | 1,051,000 |
| 2013/01/17 | 72 | 73 | 66 | 69 | -3 | -4.2% | 1,692,000 |
| 2013/01/16 | 76 | 76 | 72 | 72 | -4 | -5.3% | 2,177,000 |
| 2013/01/15 | 76 | 77 | 73 | 76 | +1 | +1.3% | 2,701,000 |
| 2013/01/11 | 72 | 78 | 72 | 75 | +4 | +5.6% | 3,230,000 |
| 2013/01/10 | 70 | 78 | 69 | 71 | +1 | +1.4% | 5,721,000 |
| 2013/01/09 | 70 | 71 | 68 | 70 | -2 | -2.8% | 2,145,000 |
| 2013/01/08 | 75 | 75 | 69 | 72 | -3 | -4% | 4,652,000 |
| 2013/01/07 | 60 | 84 | 59 | 75 | +17 | +29.3% | 17,478,000 |
| 2013/01/04 | 51 | 60 | 48 | 58 | +11 | +23.4% | 9,039,000 |
| 2012/12/28 | 46 | 48 | 45 | 47 | +1 | +2.2% | 1,218,000 |
| 2012/12/27 | 46 | 48 | 45 | 46 | +1 | +2.2% | 3,295,000 |
| 2012/12/26 | 43 | 47 | 43 | 45 | +2 | +4.7% | 1,222,000 |
| 2012/12/25 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,266,000 |
| 2012/12/21 | 47 | 48 | 45 | 45 | -2 | -4.3% | 1,063,000 |
| 2012/12/20 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,021,000 |
| 2012/12/19 | 49 | 49 | 47 | 48 | -1 | -2% | 1,491,000 |
| 2012/12/18 | 47 | 50 | 46 | 49 | +3 | +6.5% | 5,389,000 |
3001～
3050
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
