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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 152 | 155 | 149 | 152 | -1 | -0.7% | 234,000 |
| 2010/06/23 | 152 | 157 | 152 | 153 | -2 | -1.3% | 260,000 |
| 2010/06/22 | 153 | 155 | 151 | 155 | +2 | +1.3% | 133,000 |
| 2010/06/21 | 152 | 155 | 152 | 153 | +1 | +0.7% | 258,000 |
| 2010/06/18 | 152 | 152 | 150 | 152 | ±0 | ±0% | 98,000 |
| 2010/06/17 | 151 | 152 | 151 | 152 | +1 | +0.7% | 52,000 |
| 2010/06/16 | 153 | 154 | 151 | 151 | +2 | +1.3% | 165,000 |
| 2010/06/15 | 150 | 151 | 148 | 149 | -4 | -2.6% | 276,000 |
| 2010/06/14 | 153 | 155 | 153 | 153 | +2 | +1.3% | 115,000 |
| 2010/06/11 | 154 | 158 | 150 | 151 | -1 | -0.7% | 415,000 |
| 2010/06/10 | 151 | 156 | 151 | 152 | -1 | -0.7% | 71,000 |
| 2010/06/09 | 154 | 155 | 151 | 153 | +1 | +0.7% | 224,000 |
| 2010/06/08 | 150 | 153 | 150 | 152 | +2 | +1.3% | 209,000 |
| 2010/06/07 | 155 | 156 | 150 | 150 | -10 | -6.3% | 350,000 |
| 2010/06/04 | 162 | 162 | 159 | 160 | -3 | -1.8% | 177,000 |
| 2010/06/03 | 163 | 164 | 161 | 163 | ±0 | ±0% | 382,000 |
| 2010/06/02 | 163 | 165 | 161 | 163 | -1 | -0.6% | 453,000 |
| 2010/06/01 | 166 | 166 | 163 | 164 | ±0 | ±0% | 363,000 |
| 2010/05/31 | 159 | 166 | 159 | 164 | +6 | +3.8% | 526,000 |
| 2010/05/28 | 162 | 162 | 157 | 158 | ±0 | ±0% | 292,000 |
| 2010/05/27 | 151 | 159 | 150 | 158 | +7 | +4.6% | 446,000 |
| 2010/05/26 | 148 | 154 | 147 | 151 | +3 | +2% | 534,000 |
| 2010/05/25 | 150 | 150 | 145 | 148 | +1 | +0.7% | 458,000 |
| 2010/05/24 | 145 | 149 | 139 | 147 | +5 | +3.5% | 680,000 |
| 2010/05/21 | 142 | 145 | 137 | 142 | -6 | -4.1% | 680,000 |
| 2010/05/20 | 152 | 152 | 147 | 148 | -5 | -3.3% | 148,000 |
| 2010/05/19 | 147 | 154 | 144 | 153 | +5 | +3.4% | 584,000 |
| 2010/05/18 | 153 | 154 | 146 | 148 | -3 | -2% | 331,000 |
| 2010/05/17 | 155 | 158 | 151 | 151 | -7 | -4.4% | 300,000 |
| 2010/05/14 | 158 | 161 | 156 | 158 | -4 | -2.5% | 375,000 |
| 2010/05/13 | 162 | 163 | 158 | 162 | ±0 | ±0% | 337,000 |
| 2010/05/12 | 163 | 163 | 160 | 162 | +3 | +1.9% | 320,000 |
| 2010/05/11 | 161 | 164 | 158 | 159 | ±0 | ±0% | 1,028,000 |
| 2010/05/10 | 148 | 160 | 147 | 159 | +15 | +10.4% | 923,000 |
| 2010/05/07 | 142 | 152 | 138 | 144 | -5 | -3.4% | 908,000 |
| 2010/05/06 | 150 | 152 | 149 | 149 | -7 | -4.5% | 293,000 |
| 2010/04/30 | 155 | 157 | 154 | 156 | +3 | +2% | 317,000 |
| 2010/04/28 | 152 | 154 | 152 | 153 | -3 | -1.9% | 293,000 |
| 2010/04/27 | 157 | 159 | 156 | 156 | -2 | -1.3% | 245,000 |
| 2010/04/26 | 158 | 159 | 157 | 158 | +1 | +0.6% | 236,000 |
| 2010/04/23 | 155 | 157 | 154 | 157 | +2 | +1.3% | 150,000 |
| 2010/04/22 | 156 | 157 | 153 | 155 | -1 | -0.6% | 348,000 |
| 2010/04/21 | 150 | 156 | 148 | 156 | +8 | +5.4% | 398,000 |
| 2010/04/20 | 145 | 149 | 145 | 148 | +4 | +2.8% | 365,000 |
| 2010/04/19 | 145 | 146 | 142 | 144 | -5 | -3.4% | 461,000 |
| 2010/04/16 | 156 | 156 | 149 | 149 | -7 | -4.5% | 344,000 |
| 2010/04/15 | 152 | 157 | 152 | 156 | +4 | +2.6% | 355,000 |
| 2010/04/14 | 156 | 157 | 151 | 152 | -4 | -2.6% | 318,000 |
| 2010/04/13 | 160 | 160 | 156 | 156 | -4 | -2.5% | 182,000 |
| 2010/04/12 | 159 | 161 | 158 | 160 | +1 | +0.6% | 287,000 |
3401～
3450
件表示中 / 3457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 | 95,800円 | +4.1% | -18.3% | 4.18% | 7.21倍 | 0.50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 | 476,000円 | -1.9% | +4.6% | 4.20% | 4.92倍 | 0.77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 |
| 愛知鋼 | 370,500円 | +1.2% | -36.1% | 1.89% | 19.77倍 | 0.29倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 栗本鉄 | 447,500円 | -1.5% | -7.9% | 4.65% | 10.85倍 | 0.66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 |
| 東京鉄 | 521,000円 | +3.6% | -12.4% | 4.51% | 6.69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 |
市場注目の銘柄
チャート関連のコラム
