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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 4,600 | 4,600 | 4,480 | 4,500 | -60 | -1.3% | 109,400 |
| 2024/04/16 | 4,680 | 4,705 | 4,560 | 4,560 | -145 | -3.1% | 176,700 |
| 2024/04/15 | 4,645 | 4,720 | 4,630 | 4,705 | -5 | -0.1% | 156,700 |
| 2024/04/12 | 4,710 | 4,735 | 4,695 | 4,710 | -5 | -0.1% | 75,100 |
| 2024/04/11 | 4,680 | 4,745 | 4,675 | 4,715 | ±0 | ±0% | 89,700 |
| 2024/04/10 | 4,715 | 4,750 | 4,695 | 4,715 | -20 | -0.4% | 64,000 |
| 2024/04/09 | 4,760 | 4,765 | 4,715 | 4,735 | +20 | +0.4% | 79,200 |
| 2024/04/08 | 4,740 | 4,740 | 4,675 | 4,715 | +15 | +0.3% | 84,200 |
| 2024/04/05 | 4,695 | 4,740 | 4,640 | 4,700 | -65 | -1.4% | 116,400 |
| 2024/04/04 | 4,800 | 4,800 | 4,745 | 4,765 | +5 | +0.1% | 78,400 |
| 2024/04/03 | 4,695 | 4,800 | 4,675 | 4,760 | +25 | +0.5% | 122,300 |
| 2024/04/02 | 4,680 | 4,735 | 4,670 | 4,735 | +60 | +1.3% | 98,200 |
| 2024/04/01 | 4,840 | 4,840 | 4,670 | 4,675 | -120 | -2.5% | 134,800 |
| 2024/03/29 | 4,825 | 4,830 | 4,725 | 4,795 | -15 | -0.3% | 154,800 |
| 2024/03/28 | 4,825 | 4,860 | 4,790 | 4,810 | -140 | -2.8% | 185,200 |
| 2024/03/27 | 5,010 | 5,040 | 4,950 | 4,950 | -40 | -0.8% | 207,900 |
| 2024/03/26 | 4,980 | 5,030 | 4,955 | 4,990 | +30 | +0.6% | 114,100 |
| 2024/03/25 | 4,945 | 4,990 | 4,910 | 4,960 | -20 | -0.4% | 119,300 |
| 2024/03/22 | 4,980 | 5,040 | 4,940 | 4,980 | +40 | +0.8% | 194,400 |
| 2024/03/21 | 4,890 | 4,940 | 4,860 | 4,940 | +90 | +1.9% | 173,500 |
| 2024/03/19 | 4,720 | 4,880 | 4,720 | 4,850 | +125 | +2.6% | 216,600 |
| 2024/03/18 | 4,735 | 4,780 | 4,720 | 4,725 | +35 | +0.7% | 119,200 |
| 2024/03/15 | 4,665 | 4,700 | 4,655 | 4,690 | -20 | -0.4% | 102,400 |
| 2024/03/14 | 4,675 | 4,735 | 4,610 | 4,710 | +100 | +2.2% | 148,800 |
| 2024/03/13 | 4,670 | 4,690 | 4,595 | 4,610 | +5 | +0.1% | 103,400 |
| 2024/03/12 | 4,550 | 4,620 | 4,490 | 4,605 | -60 | -1.3% | 250,100 |
| 2024/03/11 | 4,800 | 4,830 | 4,650 | 4,665 | -205 | -4.2% | 182,300 |
| 2024/03/08 | 4,775 | 4,885 | 4,765 | 4,870 | +50 | +1% | 141,400 |
| 2024/03/07 | 4,890 | 4,895 | 4,795 | 4,820 | -60 | -1.2% | 128,800 |
| 2024/03/06 | 4,795 | 4,890 | 4,775 | 4,880 | +60 | +1.2% | 196,800 |
| 2024/03/05 | 4,760 | 4,865 | 4,740 | 4,820 | +20 | +0.4% | 141,200 |
| 2024/03/04 | 4,760 | 4,820 | 4,730 | 4,800 | +55 | +1.2% | 125,700 |
| 2024/03/01 | 4,740 | 4,760 | 4,715 | 4,745 | +45 | +1% | 85,700 |
| 2024/02/29 | 4,740 | 4,745 | 4,670 | 4,700 | -70 | -1.5% | 125,100 |
| 2024/02/28 | 4,770 | 4,800 | 4,725 | 4,770 | -5 | -0.1% | 114,800 |
| 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 |
151～
200
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 | 388,500円 | -4.1% | -11.1% | 5.15% | 4.56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 | 643,000円 | +5.5% | +22.7% | 5.21% | 5.75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
