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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,360 | 2,389 | 2,340 | 2,372 | -17 | -0.7% | 27,400 |
| 2024/08/20 | 2,413 | 2,414 | 2,379 | 2,389 | -23 | -1% | 39,300 |
| 2024/08/19 | 2,436 | 2,475 | 2,399 | 2,412 | -17 | -0.7% | 47,600 |
| 2024/08/16 | 2,388 | 2,435 | 2,362 | 2,429 | +110 | +4.7% | 42,900 |
| 2024/08/15 | 2,325 | 2,344 | 2,300 | 2,319 | -8 | -0.3% | 36,400 |
| 2024/08/14 | 2,321 | 2,368 | 2,295 | 2,327 | +13 | +0.6% | 28,400 |
| 2024/08/13 | 2,354 | 2,370 | 2,311 | 2,314 | -30 | -1.3% | 41,200 |
| 2024/08/09 | 2,367 | 2,372 | 2,304 | 2,344 | +59 | +2.6% | 43,600 |
| 2024/08/08 | 2,272 | 2,365 | 2,262 | 2,285 | -15 | -0.7% | 36,300 |
| 2024/08/07 | 2,162 | 2,392 | 2,153 | 2,300 | -12 | -0.5% | 79,400 |
| 2024/08/06 | 2,317 | 2,393 | 2,200 | 2,312 | +173 | +8.1% | 66,300 |
| 2024/08/05 | 2,264 | 2,274 | 1,983 | 2,139 | -262 | -10.9% | 92,000 |
| 2024/08/02 | 2,421 | 2,487 | 2,401 | 2,401 | -120 | -4.8% | 51,300 |
| 2024/08/01 | 2,598 | 2,598 | 2,504 | 2,521 | -27 | -1.1% | 95,100 |
| 2024/07/31 | 2,472 | 2,557 | 2,461 | 2,548 | +35 | +1.4% | 28,300 |
| 2024/07/30 | 2,506 | 2,522 | 2,488 | 2,513 | -9 | -0.4% | 34,600 |
| 2024/07/29 | 2,480 | 2,531 | 2,457 | 2,522 | +72 | +2.9% | 36,500 |
| 2024/07/26 | 2,448 | 2,472 | 2,415 | 2,450 | +7 | +0.3% | 32,800 |
| 2024/07/25 | 2,461 | 2,466 | 2,417 | 2,443 | -65 | -2.6% | 72,000 |
| 2024/07/24 | 2,553 | 2,566 | 2,491 | 2,508 | -61 | -2.4% | 52,300 |
| 2024/07/23 | 2,575 | 2,597 | 2,563 | 2,569 | -2 | -0.1% | 21,800 |
| 2024/07/22 | 2,620 | 2,635 | 2,571 | 2,571 | -65 | -2.5% | 36,400 |
| 2024/07/19 | 2,625 | 2,652 | 2,620 | 2,636 | -4 | -0.2% | 33,700 |
| 2024/07/18 | 2,701 | 2,715 | 2,640 | 2,640 | -80 | -2.9% | 37,200 |
| 2024/07/17 | 2,735 | 2,737 | 2,704 | 2,720 | +2 | +0.1% | 30,600 |
| 2024/07/16 | 2,716 | 2,740 | 2,700 | 2,718 | +2 | +0.1% | 31,400 |
| 2024/07/12 | 2,709 | 2,777 | 2,700 | 2,716 | +2 | +0.1% | 32,900 |
| 2024/07/11 | 2,733 | 2,733 | 2,690 | 2,714 | -2 | -0.1% | 38,200 |
| 2024/07/10 | 2,704 | 2,727 | 2,695 | 2,716 | -15 | -0.5% | 52,900 |
| 2024/07/09 | 2,719 | 2,750 | 2,703 | 2,731 | -3 | -0.1% | 40,200 |
| 2024/07/08 | 2,795 | 2,795 | 2,731 | 2,734 | -72 | -2.6% | 37,500 |
| 2024/07/05 | 2,815 | 2,828 | 2,802 | 2,806 | -59 | -2.1% | 43,700 |
| 2024/07/04 | 2,852 | 2,885 | 2,845 | 2,865 | -18 | -0.6% | 48,700 |
| 2024/07/03 | 2,917 | 2,928 | 2,877 | 2,883 | -45 | -1.5% | 39,300 |
| 2024/07/02 | 2,920 | 2,935 | 2,877 | 2,928 | -9 | -0.3% | 40,000 |
| 2024/07/01 | 3,065 | 3,065 | 2,933 | 2,937 | -78 | -2.6% | 100,800 |
| 2024/06/28 | 3,050 | 3,075 | 3,005 | 3,015 | -35 | -1.1% | 52,500 |
| 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 |
151～
200
件表示中 / 555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 | 188,400円 | -26.2% | -83.4% | 5.36% | 42.52倍 | 0.66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 |
| 冶金工 | 374,000円 | -4.1% | -11.1% | 5.88% | 4.39倍 | 0.57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 | 417,500円 | -1.5% | -7.9% | 5.49% | 9.21倍 | 0.61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 | 524,000円 | +5.5% | +22.7% | 6.39% | 4.65倍 | 0.82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 |
| 中山鋼 | 69,000円 | -6.8% | -38.7% | 5.80% | 6.80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 |
市場注目の銘柄
チャート関連のコラム
