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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 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 |
3701～
3750
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
