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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 120 | 121 | 119 | 121 | +1 | +0.8% | 80,000 |
| 2010/09/02 | 119 | 120 | 118 | 120 | +3 | +2.6% | 85,000 |
| 2010/09/01 | 114 | 117 | 114 | 117 | +3 | +2.6% | 106,000 |
| 2010/08/31 | 119 | 119 | 114 | 114 | -7 | -5.8% | 133,000 |
| 2010/08/30 | 121 | 122 | 120 | 121 | ±0 | ±0% | 214,000 |
| 2010/08/27 | 117 | 121 | 116 | 121 | +2 | +1.7% | 202,000 |
| 2010/08/26 | 121 | 122 | 118 | 119 | -3 | -2.5% | 161,000 |
| 2010/08/25 | 122 | 122 | 120 | 122 | -1 | -0.8% | 95,000 |
| 2010/08/24 | 123 | 124 | 121 | 123 | ±0 | ±0% | 119,000 |
| 2010/08/23 | 122 | 125 | 122 | 123 | +2 | +1.7% | 185,000 |
| 2010/08/20 | 123 | 124 | 121 | 121 | -4 | -3.2% | 56,000 |
| 2010/08/19 | 121 | 125 | 121 | 125 | +4 | +3.3% | 83,000 |
| 2010/08/18 | 123 | 123 | 121 | 121 | ±0 | ±0% | 100,000 |
| 2010/08/17 | 120 | 122 | 120 | 121 | ±0 | ±0% | 77,000 |
| 2010/08/16 | 121 | 122 | 120 | 121 | ±0 | ±0% | 65,000 |
| 2010/08/13 | 120 | 122 | 120 | 121 | ±0 | ±0% | 70,000 |
| 2010/08/12 | 121 | 122 | 120 | 121 | -2 | -1.6% | 164,000 |
| 2010/08/11 | 125 | 125 | 123 | 123 | -3 | -2.4% | 119,000 |
| 2010/08/10 | 128 | 129 | 125 | 126 | -3 | -2.3% | 167,000 |
| 2010/08/09 | 130 | 130 | 128 | 129 | ±0 | ±0% | 253,000 |
| 2010/08/06 | 129 | 130 | 127 | 129 | -2 | -1.5% | 225,000 |
| 2010/08/05 | 132 | 132 | 129 | 131 | +1 | +0.8% | 134,000 |
| 2010/08/04 | 128 | 130 | 128 | 130 | ±0 | ±0% | 287,000 |
| 2010/08/03 | 132 | 132 | 129 | 130 | +1 | +0.8% | 113,000 |
| 2010/08/02 | 126 | 131 | 126 | 129 | +2 | +1.6% | 444,000 |
| 2010/07/30 | 126 | 131 | 126 | 127 | +1 | +0.8% | 887,000 |
| 2010/07/29 | 126 | 127 | 124 | 126 | -2 | -1.6% | 534,000 |
| 2010/07/28 | 129 | 129 | 125 | 128 | -1 | -0.8% | 972,000 |
| 2010/07/27 | 139 | 139 | 128 | 129 | -10 | -7.2% | 1,386,000 |
| 2010/07/26 | 143 | 145 | 139 | 139 | -3 | -2.1% | 303,000 |
| 2010/07/23 | 140 | 147 | 139 | 142 | +4 | +2.9% | 183,000 |
| 2010/07/22 | 137 | 139 | 134 | 138 | +1 | +0.7% | 106,000 |
| 2010/07/21 | 140 | 140 | 136 | 137 | -3 | -2.1% | 108,000 |
| 2010/07/20 | 138 | 141 | 132 | 140 | +1 | +0.7% | 246,000 |
| 2010/07/16 | 140 | 141 | 138 | 139 | -2 | -1.4% | 223,000 |
| 2010/07/15 | 146 | 146 | 141 | 141 | -5 | -3.4% | 226,000 |
| 2010/07/14 | 144 | 147 | 143 | 146 | +4 | +2.8% | 202,000 |
| 2010/07/13 | 146 | 147 | 142 | 142 | -3 | -2.1% | 120,000 |
| 2010/07/12 | 147 | 151 | 144 | 145 | -2 | -1.4% | 496,000 |
| 2010/07/09 | 149 | 150 | 147 | 147 | ±0 | ±0% | 138,000 |
| 2010/07/08 | 147 | 148 | 146 | 147 | +2 | +1.4% | 160,000 |
| 2010/07/07 | 146 | 148 | 144 | 145 | -4 | -2.7% | 126,000 |
| 2010/07/06 | 148 | 149 | 144 | 149 | +1 | +0.7% | 233,000 |
| 2010/07/05 | 146 | 151 | 146 | 148 | ±0 | ±0% | 159,000 |
| 2010/07/02 | 145 | 148 | 143 | 148 | +5 | +3.5% | 133,000 |
| 2010/07/01 | 148 | 149 | 141 | 143 | -5 | -3.4% | 314,000 |
| 2010/06/30 | 147 | 150 | 146 | 148 | -1 | -0.7% | 279,000 |
| 2010/06/29 | 148 | 152 | 146 | 149 | -1 | -0.7% | 239,000 |
| 2010/06/28 | 150 | 152 | 149 | 150 | ±0 | ±0% | 149,000 |
| 2010/06/25 | 151 | 152 | 147 | 150 | -2 | -1.3% | 166,000 |
3501～
3550
件表示中 / 3607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 | 72,200円 | -6.8% | -38.7% | 5.54% | 7.11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 | 380,500円 | -4.1% | -11.1% | 5.26% | 4.46倍 | 0.59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 | 420,000円 | -1.5% | -7.9% | 5.45% | 9.26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 | 129,400円 | +6.7% | +32.5% | 4.33% | 11.58倍 | 0.99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 | 27,900円 | +4.4% | +102.8% | 3.58% | 11.27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
