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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 4,375 | 4,415 | 4,270 | 4,295 | -95 | -2.2% | 101,100 |
| 2024/09/10 | 4,360 | 4,425 | 4,345 | 4,390 | +35 | +0.8% | 97,300 |
| 2024/09/09 | 4,300 | 4,365 | 4,260 | 4,355 | -70 | -1.6% | 104,300 |
| 2024/09/06 | 4,450 | 4,485 | 4,405 | 4,425 | -30 | -0.7% | 103,500 |
| 2024/09/05 | 4,405 | 4,545 | 4,395 | 4,455 | +35 | +0.8% | 123,900 |
| 2024/09/04 | 4,460 | 4,515 | 4,415 | 4,420 | -170 | -3.7% | 141,200 |
| 2024/09/03 | 4,540 | 4,645 | 4,525 | 4,590 | +60 | +1.3% | 107,600 |
| 2024/09/02 | 4,580 | 4,580 | 4,490 | 4,530 | +20 | +0.4% | 91,900 |
| 2024/08/30 | 4,425 | 4,530 | 4,425 | 4,510 | +110 | +2.5% | 97,800 |
| 2024/08/29 | 4,375 | 4,415 | 4,350 | 4,400 | +5 | +0.1% | 62,400 |
| 2024/08/28 | 4,430 | 4,430 | 4,370 | 4,395 | -45 | -1% | 55,700 |
| 2024/08/27 | 4,350 | 4,445 | 4,330 | 4,440 | +120 | +2.8% | 84,500 |
| 2024/08/26 | 4,330 | 4,340 | 4,310 | 4,320 | -55 | -1.3% | 64,500 |
| 2024/08/23 | 4,370 | 4,385 | 4,340 | 4,375 | +30 | +0.7% | 58,000 |
| 2024/08/22 | 4,375 | 4,375 | 4,330 | 4,345 | -25 | -0.6% | 79,000 |
| 2024/08/21 | 4,325 | 4,375 | 4,325 | 4,370 | -10 | -0.2% | 80,200 |
| 2024/08/20 | 4,395 | 4,425 | 4,365 | 4,380 | +25 | +0.6% | 98,900 |
| 2024/08/19 | 4,380 | 4,435 | 4,355 | 4,355 | -70 | -1.6% | 137,400 |
| 2024/08/16 | 4,395 | 4,425 | 4,345 | 4,425 | +145 | +3.4% | 138,600 |
| 2024/08/15 | 4,200 | 4,310 | 4,180 | 4,280 | +80 | +1.9% | 117,300 |
| 2024/08/14 | 4,135 | 4,240 | 4,100 | 4,200 | +35 | +0.8% | 122,600 |
| 2024/08/13 | 4,150 | 4,165 | 4,100 | 4,165 | +50 | +1.2% | 142,800 |
| 2024/08/09 | 4,215 | 4,215 | 4,055 | 4,115 | +35 | +0.9% | 160,100 |
| 2024/08/08 | 4,195 | 4,210 | 4,080 | 4,080 | -185 | -4.3% | 220,300 |
| 2024/08/07 | 4,000 | 4,360 | 3,980 | 4,265 | +190 | +4.7% | 267,400 |
| 2024/08/06 | 3,930 | 4,140 | 3,860 | 4,075 | +380 | +10.3% | 337,200 |
| 2024/08/05 | 4,050 | 4,080 | 3,690 | 3,695 | -695 | -15.8% | 397,400 |
| 2024/08/02 | 4,490 | 4,530 | 4,390 | 4,390 | -285 | -6.1% | 266,900 |
| 2024/08/01 | 4,855 | 4,880 | 4,640 | 4,675 | -285 | -5.7% | 309,200 |
| 2024/07/31 | 4,945 | 4,980 | 4,845 | 4,960 | ±0 | ±0% | 166,800 |
| 2024/07/30 | 4,825 | 5,030 | 4,765 | 4,960 | +5 | +0.1% | 267,500 |
| 2024/07/29 | 4,890 | 4,960 | 4,855 | 4,955 | +90 | +1.8% | 156,600 |
| 2024/07/26 | 4,800 | 4,890 | 4,775 | 4,865 | +80 | +1.7% | 170,000 |
| 2024/07/25 | 4,910 | 4,930 | 4,775 | 4,785 | -195 | -3.9% | 201,200 |
| 2024/07/24 | 5,070 | 5,100 | 4,955 | 4,980 | -140 | -2.7% | 149,400 |
| 2024/07/23 | 5,160 | 5,280 | 5,090 | 5,120 | +60 | +1.2% | 250,500 |
| 2024/07/22 | 5,210 | 5,220 | 5,060 | 5,060 | -150 | -2.9% | 118,500 |
| 2024/07/19 | 5,360 | 5,360 | 5,180 | 5,210 | -150 | -2.8% | 123,800 |
| 2024/07/18 | 5,320 | 5,380 | 5,290 | 5,360 | -40 | -0.7% | 92,400 |
| 2024/07/17 | 5,450 | 5,460 | 5,380 | 5,400 | +10 | +0.2% | 80,000 |
| 2024/07/16 | 5,450 | 5,470 | 5,370 | 5,390 | -60 | -1.1% | 141,800 |
| 2024/07/12 | 5,350 | 5,500 | 5,350 | 5,450 | +100 | +1.9% | 167,600 |
| 2024/07/11 | 5,260 | 5,350 | 5,220 | 5,350 | +140 | +2.7% | 193,200 |
| 2024/07/10 | 5,270 | 5,290 | 5,180 | 5,210 | -60 | -1.1% | 110,000 |
| 2024/07/09 | 5,230 | 5,300 | 5,200 | 5,270 | +60 | +1.2% | 150,800 |
| 2024/07/08 | 5,230 | 5,250 | 5,150 | 5,210 | -10 | -0.2% | 106,900 |
| 2024/07/05 | 5,160 | 5,220 | 5,130 | 5,220 | +20 | +0.4% | 188,500 |
| 2024/07/04 | 5,200 | 5,260 | 5,120 | 5,200 | +30 | +0.6% | 298,000 |
| 2024/07/03 | 4,790 | 5,200 | 4,790 | 5,170 | +520 | +11.2% | 856,600 |
| 2024/07/02 | 4,640 | 4,665 | 4,600 | 4,650 | +20 | +0.4% | 89,900 |
51～
100
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 | 389,000円 | -4.1% | -11.1% | 5.14% | 4.57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 | 213,500円 | -10.3% | -40.4% | 4.73% | 13.14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 |
| 東京鉄 | 642,000円 | +5.5% | +22.7% | 5.22% | 5.74倍 | 1.01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 |
| 中山鋼 | 71,100円 | -6.8% | -38.7% | 5.63% | 7.00倍 | 0.36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
