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 |
|---|---|---|---|---|---|---|---|
| 2011/11/29 | 68 | 68 | 66 | 67 | ±0 | ±0% | 339,000 |
| 2011/11/28 | 65 | 67 | 64 | 67 | +3 | +4.7% | 225,000 |
| 2011/11/25 | 64 | 65 | 63 | 64 | +1 | +1.6% | 106,000 |
| 2011/11/24 | 66 | 66 | 63 | 63 | -3 | -4.5% | 685,000 |
| 2011/11/22 | 67 | 67 | 65 | 66 | -1 | -1.5% | 282,000 |
| 2011/11/21 | 67 | 68 | 67 | 67 | ±0 | ±0% | 115,000 |
| 2011/11/18 | 67 | 68 | 67 | 67 | -1 | -1.5% | 133,000 |
| 2011/11/17 | 68 | 69 | 68 | 68 | -1 | -1.4% | 130,000 |
| 2011/11/16 | 69 | 69 | 68 | 69 | ±0 | ±0% | 112,000 |
| 2011/11/15 | 70 | 70 | 68 | 69 | -1 | -1.4% | 199,000 |
| 2011/11/14 | 70 | 72 | 70 | 70 | ±0 | ±0% | 336,000 |
| 2011/11/11 | 70 | 71 | 69 | 70 | -2 | -2.8% | 191,000 |
| 2011/11/10 | 70 | 72 | 68 | 72 | -1 | -1.4% | 385,000 |
| 2011/11/09 | 71 | 73 | 71 | 73 | +1 | +1.4% | 187,000 |
| 2011/11/08 | 75 | 75 | 72 | 72 | -2 | -2.7% | 371,000 |
| 2011/11/07 | 74 | 74 | 73 | 74 | ±0 | ±0% | 111,000 |
| 2011/11/04 | 74 | 75 | 73 | 74 | ±0 | ±0% | 242,000 |
| 2011/11/02 | 76 | 76 | 73 | 74 | -2 | -2.6% | 247,000 |
| 2011/11/01 | 78 | 78 | 76 | 76 | -3 | -3.8% | 178,000 |
| 2011/10/31 | 80 | 80 | 79 | 79 | -1 | -1.3% | 101,000 |
| 2011/10/28 | 80 | 81 | 77 | 80 | +1 | +1.3% | 446,000 |
| 2011/10/27 | 77 | 79 | 75 | 79 | +2 | +2.6% | 324,000 |
| 2011/10/26 | 77 | 78 | 76 | 77 | ±0 | ±0% | 177,000 |
| 2011/10/25 | 80 | 80 | 77 | 77 | -4 | -4.9% | 366,000 |
| 2011/10/24 | 82 | 82 | 80 | 81 | +1 | +1.3% | 53,000 |
| 2011/10/21 | 79 | 80 | 78 | 80 | +2 | +2.6% | 120,000 |
| 2011/10/20 | 79 | 80 | 78 | 78 | -2 | -2.5% | 70,000 |
| 2011/10/19 | 81 | 81 | 80 | 80 | -1 | -1.2% | 169,000 |
| 2011/10/18 | 82 | 83 | 81 | 81 | -3 | -3.6% | 82,000 |
| 2011/10/17 | 84 | 86 | 83 | 84 | +1 | +1.2% | 157,000 |
| 2011/10/14 | 84 | 84 | 82 | 83 | -1 | -1.2% | 98,000 |
| 2011/10/13 | 85 | 86 | 84 | 84 | -1 | -1.2% | 60,000 |
| 2011/10/12 | 85 | 85 | 83 | 85 | ±0 | ±0% | 155,000 |
| 2011/10/11 | 86 | 86 | 83 | 85 | +3 | +3.7% | 137,000 |
| 2011/10/07 | 82 | 83 | 82 | 82 | +1 | +1.2% | 150,000 |
| 2011/10/06 | 80 | 81 | 80 | 81 | +2 | +2.5% | 99,000 |
| 2011/10/05 | 84 | 84 | 78 | 79 | -5 | -6% | 292,000 |
| 2011/10/04 | 84 | 84 | 82 | 84 | ±0 | ±0% | 105,000 |
| 2011/10/03 | 86 | 86 | 83 | 84 | -4 | -4.5% | 136,000 |
| 2011/09/30 | 90 | 90 | 86 | 88 | -1 | -1.1% | 131,000 |
| 2011/09/29 | 86 | 90 | 86 | 89 | +1 | +1.1% | 151,000 |
| 2011/09/28 | 85 | 88 | 85 | 88 | +5 | +6% | 128,000 |
| 2011/09/27 | 85 | 85 | 82 | 83 | +2 | +2.5% | 189,000 |
| 2011/09/26 | 86 | 86 | 81 | 81 | -5 | -5.8% | 181,000 |
| 2011/09/22 | 85 | 87 | 85 | 86 | ±0 | ±0% | 170,000 |
| 2011/09/21 | 87 | 88 | 86 | 86 | -2 | -2.3% | 118,000 |
| 2011/09/20 | 89 | 90 | 88 | 88 | -3 | -3.3% | 79,000 |
| 2011/09/16 | 88 | 91 | 88 | 91 | +5 | +5.8% | 287,000 |
| 2011/09/15 | 86 | 87 | 85 | 86 | +1 | +1.2% | 264,000 |
| 2011/09/14 | 87 | 88 | 84 | 85 | -2 | -2.3% | 155,000 |
3201～
3250
件表示中 / 3608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 | 72,700円 | -6.8% | -38.7% | 5.50% | 7.16倍 | 0.37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 |
| 冶金工 | 383,000円 | -4.1% | -11.1% | 5.22% | 4.49倍 | 0.58倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 栗本鉄 | 426,500円 | -1.5% | -7.9% | 5.37% | 9.41倍 | 0.62倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 日精線 | 129,200円 | +6.7% | +32.5% | 4.33% | 11.56倍 | 0.98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 | 27,700円 | +4.4% | +102.8% | 3.61% | 11.19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 |
市場注目の銘柄
チャート関連のコラム
