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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 75 | 76 | 74 | 75 | +1 | +1.4% | 500,000 |
| 2012/01/05 | 72 | 75 | 72 | 74 | +3 | +4.2% | 249,000 |
| 2012/01/04 | 70 | 72 | 70 | 71 | +1 | +1.4% | 425,000 |
| 2011/12/30 | 71 | 72 | 70 | 70 | -1 | -1.4% | 267,000 |
| 2011/12/29 | 69 | 71 | 68 | 71 | +2 | +2.9% | 276,000 |
| 2011/12/28 | 69 | 70 | 68 | 69 | +1 | +1.5% | 112,000 |
| 2011/12/27 | 70 | 70 | 67 | 68 | -2 | -2.9% | 517,000 |
| 2011/12/26 | 71 | 72 | 70 | 70 | -1 | -1.4% | 339,000 |
| 2011/12/22 | 71 | 71 | 69 | 71 | ±0 | ±0% | 458,000 |
| 2011/12/21 | 72 | 73 | 71 | 71 | ±0 | ±0% | 118,000 |
| 2011/12/20 | 71 | 73 | 70 | 71 | ±0 | ±0% | 389,000 |
| 2011/12/19 | 71 | 73 | 70 | 71 | ±0 | ±0% | 179,000 |
| 2011/12/16 | 74 | 75 | 71 | 71 | -3 | -4.1% | 362,000 |
| 2011/12/15 | 76 | 76 | 72 | 74 | -2 | -2.6% | 531,000 |
| 2011/12/14 | 77 | 78 | 75 | 76 | -1 | -1.3% | 196,000 |
| 2011/12/13 | 76 | 77 | 75 | 77 | ±0 | ±0% | 380,000 |
| 2011/12/12 | 77 | 80 | 76 | 77 | +1 | +1.3% | 778,000 |
| 2011/12/09 | 75 | 76 | 75 | 76 | -1 | -1.3% | 470,000 |
| 2011/12/08 | 76 | 77 | 75 | 77 | +2 | +2.7% | 588,000 |
| 2011/12/07 | 72 | 76 | 72 | 75 | +4 | +5.6% | 883,000 |
| 2011/12/06 | 74 | 76 | 71 | 71 | -3 | -4.1% | 550,000 |
| 2011/12/05 | 73 | 77 | 73 | 74 | ±0 | ±0% | 671,000 |
| 2011/12/02 | 72 | 76 | 71 | 74 | +2 | +2.8% | 1,399,000 |
| 2011/12/01 | 66 | 79 | 65 | 72 | +9 | +14.3% | 4,524,000 |
| 2011/11/30 | 67 | 67 | 63 | 63 | -4 | -6% | 927,000 |
| 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 |
3351～
3400
件表示中 / 3783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 | 68,100円 | -7.0% | -13.8% | 3.52% | 8.79倍 | 0.35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 |
| 東京鉄 | 609,000円 | -2.5% | -20.3% | 4.93% | 6.14倍 | 0.87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 | 33,800円 | -0.0% | -38.3% | 3.55% | 26.89倍 | 0.58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 | 205,800円 | -34.0% | - | 5.83% | - | 0.53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 |
| モリ工業 | 96,100円 | -0.7% | -16.1% | 3.75% | 10.73倍 | 0.66倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
市場注目の銘柄
チャート関連のコラム
