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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,050 | 4,055 | 3,995 | 4,005 | -70 | -1.7% | 213,900 |
| 2023/12/07 | 4,125 | 4,135 | 4,075 | 4,075 | -75 | -1.8% | 142,800 |
| 2023/12/06 | 4,065 | 4,155 | 4,060 | 4,150 | +50 | +1.2% | 151,200 |
| 2023/12/05 | 4,155 | 4,160 | 4,100 | 4,100 | -75 | -1.8% | 149,800 |
| 2023/12/04 | 4,195 | 4,205 | 4,150 | 4,175 | ±0 | ±0% | 104,300 |
| 2023/12/01 | 4,185 | 4,195 | 4,160 | 4,175 | -5 | -0.1% | 90,100 |
| 2023/11/30 | 4,150 | 4,190 | 4,135 | 4,180 | +30 | +0.7% | 88,300 |
| 2023/11/29 | 4,220 | 4,220 | 4,150 | 4,150 | -55 | -1.3% | 131,600 |
| 2023/11/28 | 4,230 | 4,245 | 4,195 | 4,205 | -20 | -0.5% | 127,100 |
| 2023/11/27 | 4,235 | 4,300 | 4,220 | 4,225 | +15 | +0.4% | 215,700 |
| 2023/11/24 | 4,195 | 4,220 | 4,185 | 4,210 | +40 | +1% | 143,400 |
| 2023/11/22 | 4,155 | 4,225 | 4,145 | 4,170 | +15 | +0.4% | 161,000 |
| 2023/11/21 | 4,130 | 4,170 | 4,100 | 4,155 | +30 | +0.7% | 128,100 |
| 2023/11/20 | 4,175 | 4,210 | 4,120 | 4,125 | -15 | -0.4% | 230,100 |
| 2023/11/17 | 4,070 | 4,140 | 4,060 | 4,140 | +45 | +1.1% | 127,800 |
| 2023/11/16 | 4,100 | 4,130 | 4,050 | 4,095 | -10 | -0.2% | 174,800 |
| 2023/11/15 | 4,135 | 4,140 | 4,070 | 4,105 | -5 | -0.1% | 156,300 |
| 2023/11/14 | 4,080 | 4,130 | 4,070 | 4,110 | +25 | +0.6% | 151,600 |
| 2023/11/13 | 4,070 | 4,110 | 4,045 | 4,085 | +40 | +1% | 169,600 |
| 2023/11/10 | 4,010 | 4,065 | 3,985 | 4,045 | +30 | +0.7% | 159,400 |
| 2023/11/09 | 3,970 | 4,045 | 3,970 | 4,015 | +45 | +1.1% | 246,300 |
| 2023/11/08 | 4,095 | 4,105 | 3,960 | 3,970 | -140 | -3.4% | 389,400 |
| 2023/11/07 | 4,090 | 4,125 | 4,035 | 4,110 | +20 | +0.5% | 152,600 |
| 2023/11/06 | 4,090 | 4,110 | 4,050 | 4,090 | +70 | +1.7% | 180,700 |
| 2023/11/02 | 4,050 | 4,075 | 3,980 | 4,020 | -10 | -0.2% | 273,200 |
| 2023/11/01 | 4,000 | 4,040 | 3,965 | 4,030 | +40 | +1% | 410,400 |
| 2023/10/31 | 3,975 | 4,005 | 3,935 | 3,990 | -10 | -0.3% | 376,200 |
| 2023/10/30 | 4,110 | 4,110 | 3,975 | 4,000 | -100 | -2.4% | 305,500 |
| 2023/10/27 | 4,050 | 4,110 | 4,040 | 4,100 | +100 | +2.5% | 221,200 |
| 2023/10/26 | 4,025 | 4,070 | 3,990 | 4,000 | -80 | -2% | 216,500 |
| 2023/10/25 | 4,140 | 4,195 | 4,070 | 4,080 | -20 | -0.5% | 170,700 |
| 2023/10/24 | 4,060 | 4,120 | 3,955 | 4,100 | +20 | +0.5% | 287,400 |
| 2023/10/23 | 4,100 | 4,110 | 4,060 | 4,080 | -65 | -1.6% | 282,700 |
| 2023/10/20 | 4,090 | 4,155 | 4,060 | 4,145 | +65 | +1.6% | 178,800 |
| 2023/10/19 | 4,120 | 4,140 | 4,075 | 4,080 | -110 | -2.6% | 210,100 |
| 2023/10/18 | 4,225 | 4,250 | 4,145 | 4,190 | -5 | -0.1% | 217,700 |
| 2023/10/17 | 4,270 | 4,280 | 4,175 | 4,195 | -25 | -0.6% | 151,600 |
| 2023/10/16 | 4,220 | 4,275 | 4,200 | 4,220 | -45 | -1.1% | 168,500 |
| 2023/10/13 | 4,310 | 4,325 | 4,245 | 4,265 | -115 | -2.6% | 187,200 |
| 2023/10/12 | 4,340 | 4,380 | 4,275 | 4,380 | +80 | +1.9% | 233,700 |
| 2023/10/11 | 4,385 | 4,385 | 4,300 | 4,300 | -65 | -1.5% | 127,900 |
| 2023/10/10 | 4,340 | 4,370 | 4,310 | 4,365 | +130 | +3.1% | 178,000 |
| 2023/10/06 | 4,230 | 4,275 | 4,155 | 4,235 | +25 | +0.6% | 154,800 |
| 2023/10/05 | 4,270 | 4,290 | 4,145 | 4,210 | +20 | +0.5% | 272,800 |
| 2023/10/04 | 4,350 | 4,395 | 4,190 | 4,190 | -270 | -6.1% | 417,200 |
| 2023/10/03 | 4,550 | 4,550 | 4,460 | 4,460 | -160 | -3.5% | 247,700 |
| 2023/10/02 | 4,715 | 4,750 | 4,620 | 4,620 | -25 | -0.5% | 205,500 |
| 2023/09/29 | 4,855 | 4,860 | 4,630 | 4,645 | -250 | -5.1% | 331,200 |
| 2023/09/28 | 4,890 | 5,010 | 4,875 | 4,895 | -125 | -2.5% | 186,500 |
| 2023/09/27 | 4,985 | 5,020 | 4,930 | 5,020 | ±0 | ±0% | 172,000 |
101～
150
件表示中 / 3452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 | 456,000円 | -1.9% | +4.6% | 4.39% | 4.71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 | 262,200円 | +0.3% | -11.0% | 3.85% | 11.64倍 | 0.92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 | 369,000円 | +1.2% | -36.1% | 1.90% | 19.69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 | 93,900円 | +4.1% | -18.3% | 4.26% | 7.06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 | 438,000円 | -0.7% | +9.2% | 2.28% | 10.41倍 | 0.70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
