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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,260 | 4,400 | 4,250 | 4,355 | +90 | +2.1% | 229,200 |
| 2023/08/03 | 4,305 | 4,315 | 4,245 | 4,265 | -75 | -1.7% | 250,300 |
| 2023/08/02 | 4,420 | 4,485 | 4,335 | 4,340 | -105 | -2.4% | 379,300 |
| 2023/08/01 | 4,545 | 4,640 | 4,435 | 4,445 | +90 | +2.1% | 861,100 |
| 2023/07/31 | 4,315 | 4,380 | 4,290 | 4,355 | +95 | +2.2% | 306,700 |
| 2023/07/28 | 4,265 | 4,320 | 4,205 | 4,260 | -60 | -1.4% | 268,900 |
| 2023/07/27 | 4,285 | 4,330 | 4,240 | 4,320 | +45 | +1.1% | 140,600 |
| 2023/07/26 | 4,270 | 4,335 | 4,205 | 4,275 | +20 | +0.5% | 257,400 |
| 2023/07/25 | 4,235 | 4,275 | 4,190 | 4,255 | +45 | +1.1% | 227,000 |
| 2023/07/24 | 4,125 | 4,240 | 4,115 | 4,210 | +140 | +3.4% | 328,400 |
| 2023/07/21 | 4,095 | 4,120 | 4,060 | 4,070 | -15 | -0.4% | 202,200 |
| 2023/07/20 | 4,140 | 4,140 | 4,065 | 4,085 | -20 | -0.5% | 183,900 |
| 2023/07/19 | 4,125 | 4,125 | 4,065 | 4,105 | ±0 | ±0% | 166,400 |
| 2023/07/18 | 4,085 | 4,105 | 4,070 | 4,105 | -10 | -0.2% | 105,000 |
| 2023/07/14 | 4,105 | 4,125 | 4,065 | 4,115 | +10 | +0.2% | 211,300 |
| 2023/07/13 | 4,165 | 4,165 | 4,100 | 4,105 | -15 | -0.4% | 124,600 |
| 2023/07/12 | 4,170 | 4,180 | 4,105 | 4,120 | -45 | -1.1% | 112,800 |
| 2023/07/11 | 4,200 | 4,200 | 4,150 | 4,165 | ±0 | ±0% | 108,200 |
| 2023/07/10 | 4,235 | 4,240 | 4,160 | 4,165 | -30 | -0.7% | 173,100 |
| 2023/07/07 | 4,170 | 4,220 | 4,125 | 4,195 | -30 | -0.7% | 160,800 |
| 2023/07/06 | 4,260 | 4,300 | 4,195 | 4,225 | -50 | -1.2% | 199,600 |
| 2023/07/05 | 4,245 | 4,320 | 4,215 | 4,275 | +40 | +0.9% | 262,400 |
| 2023/07/04 | 4,150 | 4,250 | 4,140 | 4,235 | +125 | +3% | 392,800 |
| 2023/07/03 | 4,075 | 4,130 | 4,070 | 4,110 | +45 | +1.1% | 186,800 |
| 2023/06/30 | 4,050 | 4,085 | 4,040 | 4,065 | +15 | +0.4% | 152,000 |
| 2023/06/29 | 4,115 | 4,120 | 4,040 | 4,050 | -40 | -1% | 150,700 |
| 2023/06/28 | 4,060 | 4,105 | 4,040 | 4,090 | +30 | +0.7% | 178,800 |
| 2023/06/27 | 4,075 | 4,095 | 4,015 | 4,060 | +15 | +0.4% | 150,900 |
| 2023/06/26 | 4,020 | 4,110 | 4,020 | 4,045 | +5 | +0.1% | 176,500 |
| 2023/06/23 | 4,090 | 4,105 | 4,015 | 4,040 | -45 | -1.1% | 175,000 |
| 2023/06/22 | 4,115 | 4,145 | 4,085 | 4,085 | +10 | +0.2% | 213,100 |
| 2023/06/21 | 4,000 | 4,080 | 3,985 | 4,075 | +45 | +1.1% | 206,700 |
| 2023/06/20 | 4,060 | 4,085 | 4,005 | 4,030 | -50 | -1.2% | 230,600 |
| 2023/06/19 | 4,110 | 4,120 | 4,035 | 4,080 | ±0 | ±0% | 180,500 |
| 2023/06/16 | 4,080 | 4,110 | 4,030 | 4,080 | +15 | +0.4% | 257,400 |
| 2023/06/15 | 4,135 | 4,145 | 4,065 | 4,065 | -80 | -1.9% | 202,700 |
| 2023/06/14 | 4,085 | 4,180 | 4,075 | 4,145 | +115 | +2.9% | 377,800 |
| 2023/06/13 | 4,040 | 4,060 | 4,020 | 4,030 | -5 | -0.1% | 155,300 |
| 2023/06/12 | 4,035 | 4,055 | 4,015 | 4,035 | -20 | -0.5% | 144,100 |
| 2023/06/09 | 3,990 | 4,070 | 3,985 | 4,055 | +65 | +1.6% | 187,000 |
| 2023/06/08 | 4,055 | 4,085 | 3,975 | 3,990 | -15 | -0.4% | 234,900 |
| 2023/06/07 | 4,105 | 4,125 | 4,005 | 4,005 | -60 | -1.5% | 253,600 |
| 2023/06/06 | 4,035 | 4,070 | 4,010 | 4,065 | +25 | +0.6% | 172,700 |
| 2023/06/05 | 4,070 | 4,090 | 4,030 | 4,040 | +40 | +1% | 197,700 |
| 2023/06/02 | 3,940 | 4,000 | 3,915 | 4,000 | +60 | +1.5% | 159,900 |
| 2023/06/01 | 3,900 | 3,955 | 3,885 | 3,940 | ±0 | ±0% | 236,700 |
| 2023/05/31 | 4,055 | 4,080 | 3,935 | 3,940 | -180 | -4.4% | 407,700 |
| 2023/05/30 | 4,090 | 4,135 | 4,055 | 4,120 | +45 | +1.1% | 250,600 |
| 2023/05/29 | 3,995 | 4,095 | 3,995 | 4,075 | +125 | +3.2% | 299,900 |
| 2023/05/26 | 3,975 | 4,015 | 3,915 | 3,950 | -25 | -0.6% | 291,500 |
501～
550
件表示中 / 3767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 | 437,000円 | -7.0% | -19.8% | 5.03% | 6.72倍 | 0.63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 | 731,000円 | -1.3% | -12.7% | 3.94% | 12.67倍 | 1.01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 | 404,500円 | -2.5% | -9.2% | 4.94% | 6.22倍 | 0.44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 | 224,200円 | +19.7% | +92.4% | 4.50% | 18.40倍 | 0.81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 | 596,000円 | -2.5% | -20.3% | 5.03% | 6.01倍 | 0.85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
