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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/22 | 39 | 44 | 38 | 43 | +5 | +13.2% | 4,346,000 |
| 2012/11/21 | 40 | 40 | 38 | 38 | -1 | -2.6% | 1,245,000 |
| 2012/11/20 | 40 | 40 | 39 | 39 | ±0 | ±0% | 607,000 |
| 2012/11/19 | 40 | 40 | 38 | 39 | ±0 | ±0% | 1,323,000 |
| 2012/11/16 | 38 | 39 | 38 | 39 | ±0 | ±0% | 801,000 |
| 2012/11/15 | 39 | 39 | 38 | 39 | +1 | +2.6% | 584,000 |
| 2012/11/14 | 38 | 38 | 37 | 38 | ±0 | ±0% | 493,000 |
| 2012/11/13 | 38 | 39 | 38 | 38 | +1 | +2.7% | 900,000 |
| 2012/11/12 | 38 | 38 | 37 | 37 | ±0 | ±0% | 540,000 |
| 2012/11/09 | 38 | 38 | 37 | 37 | -1 | -2.6% | 669,000 |
| 2012/11/08 | 38 | 39 | 38 | 38 | ±0 | ±0% | 790,000 |
| 2012/11/07 | 39 | 39 | 38 | 38 | ±0 | ±0% | 1,055,000 |
| 2012/11/06 | 39 | 39 | 38 | 38 | -1 | -2.6% | 614,000 |
| 2012/11/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 720,000 |
| 2012/11/02 | 39 | 40 | 38 | 39 | -1 | -2.5% | 763,000 |
| 2012/11/01 | 39 | 40 | 39 | 40 | +1 | +2.6% | 493,000 |
| 2012/10/31 | 38 | 40 | 38 | 39 | +1 | +2.6% | 548,000 |
| 2012/10/30 | 39 | 40 | 38 | 38 | -1 | -2.6% | 397,000 |
| 2012/10/29 | 39 | 40 | 38 | 39 | -1 | -2.5% | 498,000 |
| 2012/10/26 | 40 | 40 | 39 | 40 | ±0 | ±0% | 399,000 |
| 2012/10/25 | 39 | 40 | 39 | 40 | +1 | +2.6% | 342,000 |
| 2012/10/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 372,000 |
| 2012/10/23 | 40 | 40 | 39 | 39 | -1 | -2.5% | 342,000 |
| 2012/10/22 | 39 | 40 | 39 | 40 | ±0 | ±0% | 330,000 |
| 2012/10/19 | 40 | 40 | 39 | 40 | -1 | -2.4% | 243,000 |
| 2012/10/18 | 39 | 41 | 39 | 41 | +1 | +2.5% | 593,000 |
| 2012/10/17 | 40 | 40 | 39 | 40 | +1 | +2.6% | 440,000 |
| 2012/10/16 | 39 | 39 | 38 | 39 | +1 | +2.6% | 260,000 |
| 2012/10/15 | 37 | 38 | 36 | 38 | +1 | +2.7% | 776,000 |
| 2012/10/12 | 37 | 38 | 37 | 37 | ±0 | ±0% | 344,000 |
| 2012/10/11 | 38 | 38 | 37 | 37 | -1 | -2.6% | 237,000 |
| 2012/10/10 | 37 | 39 | 37 | 38 | +1 | +2.7% | 527,000 |
| 2012/10/09 | 40 | 40 | 37 | 37 | -2 | -5.1% | 881,000 |
| 2012/10/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 536,000 |
3051～
3100
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
