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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 4,700 | 4,845 | 4,700 | 4,775 | +95 | +2% | 263,200 |
| 2024/02/26 | 4,700 | 4,760 | 4,680 | 4,680 | -5 | -0.1% | 183,500 |
| 2024/02/22 | 4,635 | 4,690 | 4,625 | 4,685 | +90 | +2% | 234,600 |
| 2024/02/21 | 4,630 | 4,650 | 4,555 | 4,595 | -35 | -0.8% | 148,400 |
| 2024/02/20 | 4,580 | 4,635 | 4,560 | 4,630 | +80 | +1.8% | 162,000 |
| 2024/02/19 | 4,525 | 4,575 | 4,495 | 4,550 | +40 | +0.9% | 151,600 |
| 2024/02/16 | 4,385 | 4,515 | 4,380 | 4,510 | +170 | +3.9% | 349,000 |
| 2024/02/15 | 4,320 | 4,365 | 4,300 | 4,340 | +40 | +0.9% | 169,400 |
| 2024/02/14 | 4,350 | 4,350 | 4,260 | 4,300 | -50 | -1.1% | 188,200 |
| 2024/02/13 | 4,350 | 4,385 | 4,285 | 4,350 | +15 | +0.3% | 253,100 |
| 2024/02/09 | 4,265 | 4,360 | 4,255 | 4,335 | +60 | +1.4% | 236,400 |
| 2024/02/08 | 4,265 | 4,320 | 4,240 | 4,275 | +15 | +0.4% | 262,500 |
| 2024/02/07 | 4,200 | 4,280 | 4,200 | 4,260 | +35 | +0.8% | 409,300 |
| 2024/02/06 | 4,345 | 4,370 | 4,200 | 4,225 | -445 | -9.5% | 1,027,700 |
| 2024/02/05 | 4,700 | 4,700 | 4,620 | 4,670 | -60 | -1.3% | 214,500 |
| 2024/02/02 | 4,770 | 4,770 | 4,680 | 4,730 | -55 | -1.1% | 150,400 |
| 2024/02/01 | 4,790 | 4,825 | 4,760 | 4,785 | ±0 | ±0% | 138,700 |
| 2024/01/31 | 4,750 | 4,795 | 4,740 | 4,785 | +55 | +1.2% | 121,500 |
| 2024/01/30 | 4,800 | 4,800 | 4,730 | 4,730 | -55 | -1.1% | 159,300 |
| 2024/01/29 | 4,670 | 4,785 | 4,655 | 4,785 | +150 | +3.2% | 222,300 |
| 2024/01/26 | 4,665 | 4,700 | 4,620 | 4,635 | -25 | -0.5% | 187,200 |
| 2024/01/25 | 4,575 | 4,665 | 4,575 | 4,660 | +90 | +2% | 190,800 |
| 2024/01/24 | 4,590 | 4,595 | 4,555 | 4,570 | -15 | -0.3% | 101,500 |
| 2024/01/23 | 4,610 | 4,655 | 4,570 | 4,585 | -20 | -0.4% | 228,700 |
| 2024/01/22 | 4,560 | 4,610 | 4,530 | 4,605 | +70 | +1.5% | 192,000 |
| 2024/01/19 | 4,510 | 4,560 | 4,490 | 4,535 | +75 | +1.7% | 164,300 |
| 2024/01/18 | 4,455 | 4,525 | 4,450 | 4,460 | ±0 | ±0% | 143,400 |
| 2024/01/17 | 4,480 | 4,550 | 4,460 | 4,460 | -5 | -0.1% | 237,200 |
| 2024/01/16 | 4,485 | 4,490 | 4,440 | 4,465 | +5 | +0.1% | 188,900 |
| 2024/01/15 | 4,395 | 4,510 | 4,390 | 4,460 | +65 | +1.5% | 259,700 |
| 2024/01/12 | 4,390 | 4,415 | 4,340 | 4,395 | +35 | +0.8% | 213,600 |
| 2024/01/11 | 4,340 | 4,390 | 4,330 | 4,360 | +50 | +1.2% | 180,800 |
| 2024/01/10 | 4,340 | 4,350 | 4,310 | 4,310 | -35 | -0.8% | 142,000 |
| 2024/01/09 | 4,390 | 4,425 | 4,320 | 4,345 | -10 | -0.2% | 178,400 |
| 2024/01/05 | 4,370 | 4,385 | 4,340 | 4,355 | +5 | +0.1% | 170,000 |
| 2024/01/04 | 4,220 | 4,360 | 4,195 | 4,350 | +135 | +3.2% | 220,400 |
| 2023/12/29 | 4,180 | 4,215 | 4,170 | 4,215 | +15 | +0.4% | 101,000 |
| 2023/12/28 | 4,135 | 4,205 | 4,105 | 4,200 | +60 | +1.4% | 146,900 |
| 2023/12/27 | 4,080 | 4,140 | 4,080 | 4,140 | +70 | +1.7% | 173,300 |
| 2023/12/26 | 4,095 | 4,105 | 4,070 | 4,070 | -30 | -0.7% | 99,500 |
| 2023/12/25 | 4,140 | 4,150 | 4,090 | 4,100 | -40 | -1% | 74,500 |
| 2023/12/22 | 4,090 | 4,140 | 4,090 | 4,140 | +55 | +1.3% | 98,700 |
| 2023/12/21 | 4,080 | 4,110 | 4,075 | 4,085 | -20 | -0.5% | 82,600 |
| 2023/12/20 | 4,165 | 4,165 | 4,105 | 4,105 | -5 | -0.1% | 121,200 |
| 2023/12/19 | 4,080 | 4,130 | 4,065 | 4,110 | +40 | +1% | 131,900 |
| 2023/12/18 | 4,060 | 4,085 | 4,010 | 4,070 | -35 | -0.9% | 137,700 |
| 2023/12/15 | 4,025 | 4,110 | 4,015 | 4,105 | +95 | +2.4% | 180,300 |
| 2023/12/14 | 4,020 | 4,030 | 3,980 | 4,010 | -5 | -0.1% | 205,500 |
| 2023/12/13 | 4,040 | 4,050 | 4,005 | 4,015 | -25 | -0.6% | 108,000 |
| 2023/12/12 | 4,085 | 4,085 | 4,030 | 4,040 | -10 | -0.2% | 108,300 |
51～
100
件表示中 / 3453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 | 457,000円 | -1.9% | +4.6% | 4.38% | 4.72倍 | 0.74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 | 258,400円 | +0.3% | -11.0% | 3.91% | 11.47倍 | 0.91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 |
| 愛知鋼 | 372,000円 | +1.2% | -36.1% | 1.88% | 19.85倍 | 0.29倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 中山鋼 | 94,000円 | +4.1% | -18.3% | 4.26% | 7.07倍 | 0.49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 |
| 栗本鉄 | 433,000円 | -0.7% | +9.2% | 2.31% | 10.29倍 | 0.69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
