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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 2,377 | 2,390 | 2,364 | 2,385 | +5 | +0.2% | 64,600 |
| 2024/04/12 | 2,398 | 2,418 | 2,365 | 2,380 | -24 | -1% | 70,300 |
| 2024/04/11 | 2,397 | 2,435 | 2,371 | 2,404 | ±0 | ±0% | 93,400 |
| 2024/04/10 | 2,345 | 2,442 | 2,332 | 2,404 | +72 | +3.1% | 234,000 |
| 2024/04/09 | 2,315 | 2,345 | 2,283 | 2,332 | +32 | +1.4% | 299,100 |
| 2024/04/08 | 2,454 | 2,454 | 2,298 | 2,300 | -254 | -9.9% | 567,300 |
| 2024/04/05 | 2,528 | 2,571 | 2,518 | 2,554 | -24 | -0.9% | 43,100 |
| 2024/04/04 | 2,569 | 2,608 | 2,546 | 2,578 | +34 | +1.3% | 64,000 |
| 2024/04/03 | 2,532 | 2,575 | 2,508 | 2,544 | -4 | -0.2% | 59,900 |
| 2024/04/02 | 2,573 | 2,581 | 2,511 | 2,548 | -12 | -0.5% | 40,600 |
| 2024/04/01 | 2,640 | 2,640 | 2,552 | 2,560 | -88 | -3.3% | 58,200 |
| 2024/03/29 | 2,628 | 2,656 | 2,612 | 2,648 | +22 | +0.8% | 51,000 |
| 2024/03/28 | 2,677 | 2,745 | 2,607 | 2,626 | -64 | -2.4% | 77,500 |
201～
250
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
