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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 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 |
| 2012/12/17 | 46 | 47 | 45 | 46 | +1 | +2.2% | 915,000 |
| 2012/12/14 | 46 | 46 | 45 | 45 | ±0 | ±0% | 1,177,000 |
| 2012/12/13 | 47 | 49 | 45 | 45 | -2 | -4.3% | 2,464,000 |
| 2012/12/12 | 45 | 47 | 44 | 47 | +1 | +2.2% | 3,253,000 |
| 2012/12/11 | 44 | 46 | 43 | 46 | +3 | +7% | 2,656,000 |
| 2012/12/10 | 44 | 45 | 42 | 43 | ±0 | ±0% | 2,687,000 |
| 2012/12/07 | 48 | 49 | 42 | 43 | -4 | -8.5% | 6,731,000 |
| 2012/12/06 | 48 | 49 | 46 | 47 | -3 | -6% | 3,404,000 |
| 2012/12/05 | 47 | 52 | 47 | 50 | +3 | +6.4% | 7,562,000 |
| 2012/12/04 | 48 | 48 | 44 | 47 | -1 | -2.1% | 8,919,000 |
| 2012/12/03 | 56 | 57 | 46 | 48 | -6 | -11.1% | 10,411,000 |
| 2012/11/30 | 61 | 65 | 53 | 54 | -8 | -12.9% | 30,947,000 |
| 2012/11/29 | 35 | 64 | 35 | 62 | +22 | +55% | 74,300,000 |
| 2012/11/28 | 43 | 44 | 39 | 40 | -4 | -9.1% | 2,756,000 |
| 2012/11/27 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,163,000 |
| 2012/11/26 | 45 | 46 | 44 | 45 | +2 | +4.7% | 2,069,000 |
3051～
3100
件表示中 / 3754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 | 64,200円 | -7.0% | -13.8% | 3.74% | 8.29倍 | 0.33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 | 216,100円 | +19.7% | +92.4% | 4.67% | 17.74倍 | 0.78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 | 554,000円 | -2.5% | -20.3% | 5.42% | 5.63倍 | 0.80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 | 28,700円 | -2.1% | -28.0% | 4.18% | 19.71倍 | 0.54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 |
| 大平金 | 185,800円 | -31.3% | - | 6.46% | - | 0.48倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
市場注目の銘柄
チャート関連のコラム
