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 |
---|---|---|---|---|---|---|---|
2021/11/05 | 2,395 | 2,395 | 2,284 | 2,297 | -74 | -3.1% | 408,700 |
2021/11/04 | 2,386 | 2,404 | 2,335 | 2,371 | +8 | +0.3% | 428,200 |
2021/11/02 | 2,481 | 2,492 | 2,353 | 2,363 | -120 | -4.8% | 749,100 |
2021/11/01 | 2,550 | 2,575 | 2,456 | 2,483 | -260 | -9.5% | 712,200 |
2021/10/29 | 2,774 | 2,774 | 2,710 | 2,743 | +10 | +0.4% | 226,000 |
2021/10/28 | 2,730 | 2,750 | 2,691 | 2,733 | -72 | -2.6% | 289,800 |
2021/10/27 | 2,817 | 2,833 | 2,758 | 2,805 | -12 | -0.4% | 187,800 |
2021/10/26 | 2,787 | 2,845 | 2,765 | 2,817 | +107 | +3.9% | 200,800 |
2021/10/25 | 2,654 | 2,728 | 2,654 | 2,710 | +89 | +3.4% | 122,200 |
2021/10/22 | 2,613 | 2,643 | 2,590 | 2,621 | -38 | -1.4% | 112,700 |
2021/10/21 | 2,664 | 2,724 | 2,657 | 2,659 | +10 | +0.4% | 114,000 |
2021/10/20 | 2,736 | 2,743 | 2,647 | 2,649 | -87 | -3.2% | 140,000 |
2021/10/19 | 2,748 | 2,751 | 2,685 | 2,736 | +18 | +0.7% | 134,100 |
2021/10/18 | 2,607 | 2,718 | 2,602 | 2,718 | +145 | +5.6% | 178,300 |
2021/10/15 | 2,568 | 2,580 | 2,549 | 2,573 | +30 | +1.2% | 56,400 |
2021/10/14 | 2,529 | 2,563 | 2,503 | 2,543 | +10 | +0.4% | 63,100 |
2021/10/13 | 2,598 | 2,598 | 2,529 | 2,533 | -65 | -2.5% | 106,800 |
2021/10/12 | 2,543 | 2,600 | 2,534 | 2,598 | +55 | +2.2% | 100,600 |
2021/10/11 | 2,528 | 2,560 | 2,521 | 2,543 | +17 | +0.7% | 72,500 |
2021/10/08 | 2,552 | 2,585 | 2,519 | 2,526 | +24 | +1% | 91,800 |
2021/10/07 | 2,490 | 2,524 | 2,446 | 2,502 | -16 | -0.6% | 145,700 |
2021/10/06 | 2,530 | 2,574 | 2,472 | 2,518 | +22 | +0.9% | 129,200 |
2021/10/05 | 2,493 | 2,522 | 2,436 | 2,496 | -29 | -1.1% | 180,900 |
2021/10/04 | 2,616 | 2,616 | 2,507 | 2,525 | -53 | -2.1% | 123,400 |
2021/10/01 | 2,630 | 2,638 | 2,571 | 2,578 | -79 | -3% | 130,100 |
2021/09/30 | 2,695 | 2,697 | 2,642 | 2,657 | -45 | -1.7% | 86,500 |
2021/09/29 | 2,649 | 2,702 | 2,634 | 2,702 | -37 | -1.4% | 108,000 |
2021/09/28 | 2,773 | 2,773 | 2,702 | 2,739 | -21 | -0.8% | 114,200 |
2021/09/27 | 2,785 | 2,791 | 2,752 | 2,760 | +5 | +0.2% | 92,600 |
2021/09/24 | 2,772 | 2,799 | 2,753 | 2,755 | +76 | +2.8% | 121,500 |
2021/09/22 | 2,698 | 2,700 | 2,654 | 2,679 | -56 | -2% | 129,700 |
2021/09/21 | 2,723 | 2,786 | 2,722 | 2,735 | -98 | -3.5% | 159,000 |
2021/09/17 | 2,801 | 2,848 | 2,765 | 2,833 | -1 | ±0% | 151,600 |
2021/09/16 | 2,872 | 2,892 | 2,801 | 2,834 | -17 | -0.6% | 117,900 |
2021/09/15 | 2,855 | 2,872 | 2,832 | 2,851 | -51 | -1.8% | 150,100 |
2021/09/14 | 2,903 | 2,923 | 2,862 | 2,902 | +22 | +0.8% | 156,700 |
2021/09/13 | 2,843 | 2,880 | 2,813 | 2,880 | +37 | +1.3% | 109,700 |
2021/09/10 | 2,813 | 2,843 | 2,813 | 2,843 | +21 | +0.7% | 138,700 |
2021/09/09 | 2,790 | 2,824 | 2,771 | 2,822 | +4 | +0.1% | 86,800 |
2021/09/08 | 2,792 | 2,832 | 2,769 | 2,818 | +10 | +0.4% | 75,200 |
2021/09/07 | 2,820 | 2,865 | 2,790 | 2,808 | +26 | +0.9% | 201,200 |
2021/09/06 | 2,800 | 2,808 | 2,753 | 2,782 | +52 | +1.9% | 138,000 |
2021/09/03 | 2,715 | 2,781 | 2,711 | 2,730 | +33 | +1.2% | 152,800 |
2021/09/02 | 2,726 | 2,726 | 2,644 | 2,697 | -29 | -1.1% | 127,800 |
2021/09/01 | 2,711 | 2,726 | 2,655 | 2,726 | +35 | +1.3% | 149,100 |
2021/08/31 | 2,618 | 2,711 | 2,611 | 2,691 | +59 | +2.2% | 143,000 |
2021/08/30 | 2,568 | 2,633 | 2,568 | 2,632 | +93 | +3.7% | 115,300 |
2021/08/27 | 2,522 | 2,543 | 2,491 | 2,539 | +1 | ±0% | 71,600 |
2021/08/26 | 2,608 | 2,625 | 2,538 | 2,538 | -39 | -1.5% | 135,400 |
2021/08/25 | 2,530 | 2,595 | 2,530 | 2,577 | +65 | +2.6% | 141,700 |
751~
800
件表示中 / 3589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 | 387,500円 | -4.1% | -11.1% | 5.16% | 4.55倍 | 0.59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 | 213,800円 | -10.3% | -40.4% | 4.72% | 13.16倍 | 0.75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 |
合同鉄 | 376,000円 | -5.8% | -21.2% | 6.38% | 4.78倍 | 0.43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 |
東京鉄 | 636,000円 | +5.5% | +22.7% | 5.27% | 5.69倍 | 1.00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 | 404,000円 | -1.5% | -7.9% | 5.67% | 8.91倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム