日本冶金工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 3,985 | 3,990 | 3,910 | 3,925 | -60 | -1.5% | 111,900 |
| 2024/11/25 | 4,025 | 4,030 | 3,985 | 3,985 | -10 | -0.3% | 78,100 |
| 2024/11/22 | 4,025 | 4,035 | 3,995 | 3,995 | -5 | -0.1% | 68,900 |
| 2024/11/21 | 4,000 | 4,040 | 3,985 | 4,000 | -15 | -0.4% | 79,500 |
| 2024/11/20 | 4,020 | 4,040 | 3,985 | 4,015 | +5 | +0.1% | 58,800 |
| 2024/11/19 | 4,000 | 4,040 | 3,990 | 4,010 | +25 | +0.6% | 70,200 |
| 2024/11/18 | 3,970 | 4,020 | 3,950 | 3,985 | +5 | +0.1% | 69,600 |
| 2024/11/15 | 4,010 | 4,035 | 3,980 | 3,980 | +10 | +0.3% | 91,200 |
| 2024/11/14 | 3,975 | 4,020 | 3,970 | 3,970 | -5 | -0.1% | 103,700 |
| 2024/11/13 | 4,050 | 4,085 | 3,975 | 3,975 | -90 | -2.2% | 113,700 |
| 2024/11/12 | 4,060 | 4,115 | 4,055 | 4,065 | +5 | +0.1% | 103,200 |
| 2024/11/11 | 4,080 | 4,090 | 4,040 | 4,060 | -50 | -1.2% | 65,800 |
| 2024/11/08 | 4,145 | 4,160 | 4,085 | 4,110 | -15 | -0.4% | 72,400 |
| 2024/11/07 | 4,150 | 4,230 | 4,110 | 4,125 | +20 | +0.5% | 133,900 |
| 2024/11/06 | 4,035 | 4,105 | 4,015 | 4,105 | +125 | +3.1% | 132,800 |
| 2024/11/05 | 4,035 | 4,045 | 3,980 | 3,980 | -70 | -1.7% | 183,400 |
| 2024/11/01 | 4,005 | 4,095 | 3,990 | 4,050 | -190 | -4.5% | 283,700 |
| 2024/10/31 | 4,255 | 4,285 | 4,220 | 4,240 | -30 | -0.7% | 102,500 |
| 2024/10/30 | 4,265 | 4,305 | 4,255 | 4,270 | -25 | -0.6% | 229,000 |
| 2024/10/29 | 4,255 | 4,325 | 4,250 | 4,295 | -15 | -0.3% | 78,300 |
| 2024/10/28 | 4,205 | 4,325 | 4,195 | 4,310 | +85 | +2% | 98,300 |
| 2024/10/25 | 4,285 | 4,295 | 4,180 | 4,225 | -50 | -1.2% | 95,900 |
| 2024/10/24 | 4,275 | 4,290 | 4,220 | 4,275 | -15 | -0.3% | 91,400 |
| 2024/10/23 | 4,325 | 4,345 | 4,290 | 4,290 | -65 | -1.5% | 69,200 |
| 2024/10/22 | 4,350 | 4,385 | 4,305 | 4,355 | -25 | -0.6% | 71,000 |
| 2024/10/21 | 4,445 | 4,450 | 4,380 | 4,380 | -55 | -1.2% | 60,500 |
| 2024/10/18 | 4,460 | 4,460 | 4,415 | 4,435 | -10 | -0.2% | 43,700 |
| 2024/10/17 | 4,460 | 4,475 | 4,430 | 4,445 | +30 | +0.7% | 61,200 |
| 2024/10/16 | 4,420 | 4,475 | 4,405 | 4,415 | -70 | -1.6% | 71,500 |
| 2024/10/15 | 4,520 | 4,520 | 4,430 | 4,485 | -10 | -0.2% | 82,100 |
| 2024/10/11 | 4,515 | 4,535 | 4,490 | 4,495 | -15 | -0.3% | 51,700 |
| 2024/10/10 | 4,530 | 4,540 | 4,470 | 4,510 | +10 | +0.2% | 63,400 |
| 2024/10/09 | 4,500 | 4,505 | 4,445 | 4,500 | -5 | -0.1% | 61,900 |
| 2024/10/08 | 4,550 | 4,595 | 4,475 | 4,505 | -65 | -1.4% | 85,700 |
| 2024/10/07 | 4,665 | 4,665 | 4,570 | 4,570 | -25 | -0.5% | 56,000 |
| 2024/10/04 | 4,580 | 4,605 | 4,565 | 4,595 | +5 | +0.1% | 53,700 |
| 2024/10/03 | 4,670 | 4,670 | 4,585 | 4,590 | -10 | -0.2% | 50,600 |
| 2024/10/02 | 4,585 | 4,710 | 4,560 | 4,600 | +15 | +0.3% | 103,100 |
| 2024/10/01 | 4,570 | 4,620 | 4,545 | 4,585 | +55 | +1.2% | 56,500 |
| 2024/09/30 | 4,505 | 4,580 | 4,500 | 4,530 | -155 | -3.3% | 92,400 |
| 2024/09/27 | 4,685 | 4,705 | 4,625 | 4,685 | -45 | -1% | 156,800 |
| 2024/09/26 | 4,705 | 4,730 | 4,645 | 4,730 | +90 | +1.9% | 143,800 |
| 2024/09/25 | 4,640 | 4,690 | 4,605 | 4,640 | +20 | +0.4% | 93,300 |
| 2024/09/24 | 4,680 | 4,680 | 4,610 | 4,620 | -15 | -0.3% | 85,000 |
| 2024/09/20 | 4,635 | 4,670 | 4,605 | 4,635 | +85 | +1.9% | 102,300 |
| 2024/09/19 | 4,475 | 4,570 | 4,475 | 4,550 | +120 | +2.7% | 108,300 |
| 2024/09/18 | 4,440 | 4,450 | 4,375 | 4,430 | +25 | +0.6% | 51,800 |
| 2024/09/17 | 4,440 | 4,455 | 4,335 | 4,405 | +10 | +0.2% | 88,500 |
| 2024/09/13 | 4,385 | 4,430 | 4,345 | 4,395 | +15 | +0.3% | 65,000 |
| 2024/09/12 | 4,400 | 4,400 | 4,300 | 4,380 | +85 | +2% | 85,000 |
1～
50
件表示中 / 3588件
類似銘柄と比較する
現在ご覧いただいている「冶金工」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 |
|---|---|---|---|---|---|---|---|---|
| 冶金工 | 392,500円 | -4.1% | -11.1% | 5.10% | 4.61倍 | 0.60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 |
| 中部鋼 | 215,700円 | -10.3% | -40.4% | 4.68% | 13.28倍 | 0.76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 |
| 東京鉄 | 655,000円 | +5.5% | +22.7% | 5.11% | 5.86倍 | 1.03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 |
| 栗本鉄 | 408,500円 | -1.5% | -7.9% | 5.61% | 9.01倍 | 0.60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 |
| 中山鋼 | 72,300円 | -6.8% | -38.7% | 5.53% | 7.12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 |
市場注目の銘柄
チャート関連のコラム
