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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 328 | 332 | 323 | 328 | -2 | -0.6% | 2,553,700 |
| 2018/06/20 | 332 | 333 | 319 | 330 | -2 | -0.6% | 4,257,600 |
| 2018/06/19 | 336 | 343 | 329 | 332 | -1 | -0.3% | 3,354,700 |
| 2018/06/18 | 337 | 338 | 328 | 333 | -6 | -1.8% | 2,244,700 |
| 2018/06/15 | 343 | 343 | 336 | 339 | ±0 | ±0% | 2,068,100 |
| 2018/06/14 | 346 | 351 | 339 | 339 | -9 | -2.6% | 3,003,000 |
| 2018/06/13 | 339 | 350 | 337 | 348 | +7 | +2.1% | 3,762,300 |
| 2018/06/12 | 348 | 348 | 340 | 341 | -3 | -0.9% | 2,514,600 |
| 2018/06/11 | 356 | 357 | 341 | 344 | -4 | -1.1% | 6,608,700 |
| 2018/06/08 | 357 | 361 | 347 | 348 | -13 | -3.6% | 6,496,800 |
| 2018/06/07 | 354 | 361 | 343 | 361 | +14 | +4% | 7,252,500 |
| 2018/06/06 | 333 | 348 | 331 | 347 | +11 | +3.3% | 5,666,600 |
| 2018/06/05 | 344 | 348 | 331 | 336 | -3 | -0.9% | 6,003,400 |
| 2018/06/04 | 334 | 343 | 329 | 339 | +8 | +2.4% | 6,155,800 |
| 2018/06/01 | 329 | 337 | 322 | 331 | +1 | +0.3% | 5,893,700 |
| 2018/05/31 | 344 | 349 | 327 | 330 | -6 | -1.8% | 5,608,400 |
| 2018/05/30 | 333 | 338 | 329 | 336 | -2 | -0.6% | 4,503,100 |
| 2018/05/29 | 354 | 354 | 337 | 338 | -16 | -4.5% | 5,944,800 |
| 2018/05/28 | 355 | 363 | 353 | 354 | -3 | -0.8% | 3,372,100 |
| 2018/05/25 | 360 | 364 | 355 | 357 | -6 | -1.7% | 4,814,300 |
| 2018/05/24 | 364 | 367 | 358 | 363 | ±0 | ±0% | 4,186,100 |
| 2018/05/23 | 373 | 373 | 362 | 363 | -4 | -1.1% | 4,937,800 |
| 2018/05/22 | 376 | 379 | 361 | 367 | -5 | -1.3% | 7,892,700 |
| 2018/05/21 | 396 | 398 | 371 | 372 | -21 | -5.3% | 10,586,900 |
| 2018/05/18 | 391 | 397 | 383 | 393 | +2 | +0.5% | 10,299,100 |
| 2018/05/17 | 380 | 395 | 378 | 391 | +17 | +4.5% | 11,361,300 |
| 2018/05/16 | 366 | 374 | 360 | 374 | +11 | +3% | 8,386,200 |
| 2018/05/15 | 354 | 365 | 353 | 363 | +12 | +3.4% | 10,153,600 |
| 2018/05/14 | 342 | 355 | 341 | 351 | +13 | +3.8% | 11,284,400 |
| 2018/05/11 | 333 | 340 | 329 | 338 | +7 | +2.1% | 6,163,100 |
| 2018/05/10 | 329 | 345 | 327 | 331 | +2 | +0.6% | 10,966,100 |
| 2018/05/09 | 323 | 336 | 318 | 329 | +36 | +12.3% | 22,647,200 |
| 2018/05/08 | 300 | 300 | 292 | 293 | -6 | -2% | 2,313,400 |
| 2018/05/07 | 297 | 300 | 297 | 299 | +4 | +1.4% | 1,217,100 |
| 2018/05/02 | 293 | 297 | 292 | 295 | -1 | -0.3% | 1,396,800 |
| 2018/05/01 | 296 | 297 | 292 | 296 | +1 | +0.3% | 1,380,300 |
| 2018/04/27 | 293 | 296 | 290 | 295 | +4 | +1.4% | 1,573,200 |
| 2018/04/26 | 300 | 300 | 291 | 291 | -7 | -2.3% | 1,643,300 |
| 2018/04/25 | 291 | 299 | 289 | 298 | +1 | +0.3% | 3,424,000 |
| 2018/04/24 | 312 | 312 | 296 | 297 | -18 | -5.7% | 5,677,800 |
| 2018/04/23 | 306 | 317 | 306 | 315 | +11 | +3.6% | 3,271,700 |
| 2018/04/20 | 301 | 306 | 297 | 304 | +3 | +1% | 2,683,900 |
| 2018/04/19 | 292 | 305 | 292 | 301 | +12 | +4.2% | 3,902,400 |
| 2018/04/18 | 279 | 290 | 276 | 289 | +8 | +2.8% | 2,612,100 |
| 2018/04/17 | 285 | 285 | 274 | 281 | ±0 | ±0% | 2,345,200 |
| 2018/04/16 | 290 | 291 | 280 | 281 | -5 | -1.7% | 2,548,400 |
| 2018/04/13 | 277 | 287 | 277 | 286 | +10 | +3.6% | 1,980,700 |
| 2018/04/12 | 279 | 280 | 275 | 276 | -6 | -2.1% | 1,274,800 |
| 2018/04/11 | 280 | 286 | 280 | 282 | +4 | +1.4% | 2,503,100 |
| 2018/04/10 | 273 | 278 | 266 | 278 | +3 | +1.1% | 2,765,700 |
1751～
1800
件表示中 / 3768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 | 438,000円 | -7.0% | -19.8% | 5.02% | 6.74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 | 724,000円 | -1.3% | -12.7% | 3.98% | 12.54倍 | 1.00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 | 407,000円 | -2.5% | -9.2% | 4.91% | 6.27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 | 223,900円 | +19.7% | +92.4% | 4.51% | 18.38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 | 597,000円 | -2.5% | -20.3% | 5.03% | 6.02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
