中部鋼鈑の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,987 | 3,065 | 2,974 | 3,050 | +63 | +2.1% | 90,400 |
| 2024/06/26 | 2,998 | 3,000 | 2,973 | 2,987 | +14 | +0.5% | 19,000 |
| 2024/06/25 | 2,954 | 2,985 | 2,897 | 2,973 | +19 | +0.6% | 32,700 |
| 2024/06/24 | 2,981 | 2,983 | 2,918 | 2,954 | -27 | -0.9% | 49,900 |
| 2024/06/21 | 3,015 | 3,040 | 2,976 | 2,981 | -18 | -0.6% | 66,600 |
| 2024/06/20 | 2,984 | 3,010 | 2,960 | 2,999 | +15 | +0.5% | 51,400 |
| 2024/06/19 | 3,050 | 3,055 | 2,970 | 2,984 | +10 | +0.3% | 51,900 |
| 2024/06/18 | 2,960 | 3,050 | 2,956 | 2,974 | +29 | +1% | 95,800 |
| 2024/06/17 | 2,904 | 2,945 | 2,865 | 2,945 | +31 | +1.1% | 80,800 |
| 2024/06/14 | 2,827 | 2,928 | 2,805 | 2,914 | +73 | +2.6% | 68,300 |
| 2024/06/13 | 2,930 | 2,941 | 2,835 | 2,841 | -61 | -2.1% | 92,600 |
| 2024/06/12 | 2,853 | 2,914 | 2,853 | 2,902 | +49 | +1.7% | 68,700 |
| 2024/06/11 | 2,844 | 2,928 | 2,835 | 2,853 | +59 | +2.1% | 102,600 |
| 2024/06/10 | 2,745 | 2,797 | 2,723 | 2,794 | +26 | +0.9% | 28,100 |
| 2024/06/07 | 2,716 | 2,779 | 2,715 | 2,768 | +32 | +1.2% | 38,200 |
| 2024/06/06 | 2,722 | 2,755 | 2,720 | 2,736 | -1 | ±0% | 30,300 |
| 2024/06/05 | 2,726 | 2,740 | 2,693 | 2,737 | -45 | -1.6% | 31,800 |
| 2024/06/04 | 2,729 | 2,796 | 2,729 | 2,782 | +33 | +1.2% | 32,500 |
| 2024/06/03 | 2,750 | 2,759 | 2,726 | 2,749 | +22 | +0.8% | 24,200 |
| 2024/05/31 | 2,662 | 2,735 | 2,650 | 2,727 | +75 | +2.8% | 38,400 |
| 2024/05/30 | 2,688 | 2,700 | 2,641 | 2,652 | -71 | -2.6% | 57,000 |
| 2024/05/29 | 2,719 | 2,757 | 2,711 | 2,723 | -12 | -0.4% | 54,500 |
| 2024/05/28 | 2,706 | 2,745 | 2,690 | 2,735 | +29 | +1.1% | 43,000 |
| 2024/05/27 | 2,670 | 2,706 | 2,666 | 2,706 | +23 | +0.9% | 38,800 |
| 2024/05/24 | 2,641 | 2,696 | 2,627 | 2,683 | -8 | -0.3% | 37,100 |
| 2024/05/23 | 2,695 | 2,708 | 2,643 | 2,691 | -7 | -0.3% | 34,500 |
| 2024/05/22 | 2,730 | 2,738 | 2,681 | 2,698 | -17 | -0.6% | 43,700 |
| 2024/05/21 | 2,760 | 2,780 | 2,709 | 2,715 | -30 | -1.1% | 64,600 |
| 2024/05/20 | 2,700 | 2,770 | 2,683 | 2,745 | +78 | +2.9% | 90,600 |
| 2024/05/17 | 2,600 | 2,690 | 2,568 | 2,667 | +65 | +2.5% | 98,000 |
| 2024/05/16 | 2,640 | 2,664 | 2,581 | 2,602 | -35 | -1.3% | 62,100 |
| 2024/05/15 | 2,639 | 2,656 | 2,610 | 2,637 | +12 | +0.5% | 61,100 |
| 2024/05/14 | 2,591 | 2,638 | 2,561 | 2,625 | +41 | +1.6% | 106,800 |
| 2024/05/13 | 2,618 | 2,626 | 2,537 | 2,584 | -38 | -1.4% | 135,900 |
| 2024/05/10 | 2,490 | 2,636 | 2,470 | 2,622 | +158 | +6.4% | 267,300 |
| 2024/05/09 | 2,386 | 2,520 | 2,381 | 2,464 | +231 | +10.3% | 468,000 |
| 2024/05/08 | 2,289 | 2,308 | 2,231 | 2,233 | -56 | -2.4% | 102,600 |
| 2024/05/07 | 2,330 | 2,330 | 2,279 | 2,289 | -15 | -0.7% | 63,900 |
| 2024/05/02 | 2,291 | 2,317 | 2,291 | 2,304 | +13 | +0.6% | 44,500 |
| 2024/05/01 | 2,304 | 2,309 | 2,269 | 2,291 | -26 | -1.1% | 47,900 |
| 2024/04/30 | 2,288 | 2,317 | 2,261 | 2,317 | +29 | +1.3% | 83,600 |
| 2024/04/26 | 2,290 | 2,338 | 2,278 | 2,288 | -10 | -0.4% | 151,900 |
| 2024/04/25 | 2,348 | 2,348 | 2,297 | 2,298 | -57 | -2.4% | 91,900 |
| 2024/04/24 | 2,384 | 2,399 | 2,281 | 2,355 | -20 | -0.8% | 101,600 |
| 2024/04/23 | 2,396 | 2,435 | 2,361 | 2,375 | -2 | -0.1% | 99,300 |
| 2024/04/22 | 2,339 | 2,412 | 2,337 | 2,377 | +47 | +2% | 105,400 |
| 2024/04/19 | 2,341 | 2,352 | 2,282 | 2,330 | -27 | -1.1% | 73,900 |
| 2024/04/18 | 2,303 | 2,357 | 2,303 | 2,357 | +52 | +2.3% | 59,200 |
| 2024/04/17 | 2,308 | 2,324 | 2,271 | 2,305 | +3 | +0.1% | 77,500 |
| 2024/04/16 | 2,373 | 2,381 | 2,301 | 2,302 | -83 | -3.5% | 90,500 |
101～
150
件表示中 / 468件
類似銘柄と比較する
現在ご覧いただいている「中部鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 中部鋼 | 219,000円 | -10.3% | -40.4% | 4.61% | 13.48倍 | 0.77倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 愛知鋼 | 452,000円 | +1.2% | -10.5% | 3.10% | 13.95倍 | 0.35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 |
| 共英製鋼 | 176,900円 | +0.6% | -28.7% | 5.09% | 6.41倍 | 0.38倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 合同鉄 | 384,000円 | -5.8% | -21.2% | 6.25% | 4.88倍 | 0.43倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 冶金工 | 399,500円 | -4.1% | -11.1% | 5.01% | 4.69倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
