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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,840 | 3,885 | 3,840 | 3,860 | +25 | +0.7% | 65,700 |
| 2025/05/22 | 3,835 | 3,850 | 3,820 | 3,835 | -35 | -0.9% | 81,800 |
| 2025/05/21 | 3,835 | 3,880 | 3,835 | 3,870 | +45 | +1.2% | 73,600 |
| 2025/05/20 | 3,865 | 3,875 | 3,825 | 3,825 | -20 | -0.5% | 101,600 |
| 2025/05/19 | 3,870 | 3,895 | 3,835 | 3,845 | -35 | -0.9% | 95,700 |
| 2025/05/16 | 3,890 | 3,905 | 3,860 | 3,880 | -25 | -0.6% | 86,400 |
| 2025/05/15 | 3,945 | 3,955 | 3,905 | 3,905 | -55 | -1.4% | 91,100 |
| 2025/05/14 | 3,970 | 3,980 | 3,895 | 3,960 | +5 | +0.1% | 95,200 |
| 2025/05/13 | 3,985 | 4,035 | 3,940 | 3,955 | -5 | -0.1% | 110,800 |
| 2025/05/12 | 3,885 | 3,960 | 3,870 | 3,960 | +75 | +1.9% | 153,500 |
| 2025/05/09 | 4,010 | 4,010 | 3,885 | 3,885 | -185 | -4.5% | 345,400 |
| 2025/05/08 | 4,080 | 4,110 | 4,050 | 4,070 | -10 | -0.2% | 87,800 |
| 2025/05/07 | 4,045 | 4,115 | 4,045 | 4,080 | +50 | +1.2% | 85,800 |
| 2025/05/02 | 4,025 | 4,050 | 4,010 | 4,030 | +10 | +0.2% | 52,500 |
| 2025/05/01 | 4,015 | 4,045 | 4,000 | 4,020 | -30 | -0.7% | 58,400 |
| 2025/04/30 | 4,050 | 4,055 | 3,995 | 4,050 | -10 | -0.2% | 73,700 |
| 2025/04/28 | 4,055 | 4,080 | 4,050 | 4,060 | +45 | +1.1% | 62,300 |
| 2025/04/25 | 4,000 | 4,015 | 3,985 | 4,015 | +40 | +1% | 43,000 |
| 2025/04/24 | 3,990 | 4,020 | 3,975 | 3,975 | -10 | -0.3% | 47,100 |
| 2025/04/23 | 4,025 | 4,025 | 3,970 | 3,985 | +30 | +0.8% | 45,400 |
| 2025/04/22 | 3,935 | 3,955 | 3,925 | 3,955 | +20 | +0.5% | 32,400 |
| 2025/04/21 | 3,980 | 3,980 | 3,905 | 3,935 | -40 | -1% | 41,900 |
| 2025/04/18 | 3,940 | 3,975 | 3,905 | 3,975 | +85 | +2.2% | 52,600 |
| 2025/04/17 | 3,860 | 3,900 | 3,840 | 3,890 | +30 | +0.8% | 43,300 |
| 2025/04/16 | 3,895 | 3,895 | 3,820 | 3,860 | -30 | -0.8% | 52,300 |
| 2025/04/15 | 3,890 | 3,895 | 3,865 | 3,890 | +10 | +0.3% | 47,900 |
| 2025/04/14 | 3,875 | 3,885 | 3,840 | 3,880 | +55 | +1.4% | 48,200 |
| 2025/04/11 | 3,710 | 3,835 | 3,660 | 3,825 | -35 | -0.9% | 121,000 |
| 2025/04/10 | 3,840 | 3,865 | 3,790 | 3,860 | +285 | +8% | 127,700 |
| 2025/04/09 | 3,595 | 3,605 | 3,510 | 3,575 | -90 | -2.5% | 134,000 |
| 2025/04/08 | 3,560 | 3,745 | 3,560 | 3,665 | +220 | +6.4% | 140,800 |
| 2025/04/07 | 3,320 | 3,520 | 3,300 | 3,445 | -295 | -7.9% | 217,100 |
| 2025/04/04 | 3,850 | 3,880 | 3,660 | 3,740 | -245 | -6.1% | 233,800 |
| 2025/04/03 | 3,915 | 3,985 | 3,910 | 3,985 | -120 | -2.9% | 146,200 |
| 2025/04/02 | 4,145 | 4,145 | 4,100 | 4,105 | -25 | -0.6% | 58,200 |
| 2025/04/01 | 4,175 | 4,195 | 4,130 | 4,130 | -30 | -0.7% | 76,100 |
| 2025/03/31 | 4,160 | 4,185 | 4,095 | 4,160 | -100 | -2.3% | 138,900 |
| 2025/03/28 | 4,320 | 4,325 | 4,235 | 4,260 | -180 | -4.1% | 139,200 |
| 2025/03/27 | 4,435 | 4,460 | 4,405 | 4,440 | -25 | -0.6% | 112,300 |
| 2025/03/26 | 4,455 | 4,475 | 4,420 | 4,465 | +10 | +0.2% | 81,200 |
| 2025/03/25 | 4,460 | 4,470 | 4,420 | 4,455 | -5 | -0.1% | 94,800 |
| 2025/03/24 | 4,480 | 4,480 | 4,400 | 4,460 | -25 | -0.6% | 88,800 |
| 2025/03/21 | 4,495 | 4,515 | 4,475 | 4,485 | -5 | -0.1% | 86,700 |
| 2025/03/19 | 4,470 | 4,500 | 4,470 | 4,490 | +25 | +0.6% | 57,500 |
| 2025/03/18 | 4,420 | 4,475 | 4,420 | 4,465 | +50 | +1.1% | 79,300 |
| 2025/03/17 | 4,375 | 4,425 | 4,375 | 4,415 | +50 | +1.1% | 61,400 |
| 2025/03/14 | 4,330 | 4,375 | 4,330 | 4,365 | +25 | +0.6% | 48,400 |
| 2025/03/13 | 4,315 | 4,355 | 4,315 | 4,340 | +20 | +0.5% | 56,500 |
| 2025/03/12 | 4,255 | 4,325 | 4,255 | 4,320 | +25 | +0.6% | 65,300 |
| 2025/03/11 | 4,265 | 4,305 | 4,225 | 4,295 | -20 | -0.5% | 120,300 |
1～
50
件表示中 / 3705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 | 386,000円 | -7.0% | -19.8% | 5.70% | 6.04倍 | 0.56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 | 527,000円 | -1.3% | -12.7% | 5.46% | 9.13倍 | 0.73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 |
| 合同鉄 | 371,500円 | -2.5% | -9.2% | 5.38% | 5.72倍 | 0.40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 |
| 中部鋼 | 199,700円 | +19.7% | +92.4% | 5.06% | 16.39倍 | 0.72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 | 540,000円 | -2.5% | -20.3% | 5.56% | 5.56倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
