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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,770 | 4,900 | 4,760 | 4,900 | +175 | +3.7% | 145,000 |
| 2024/05/30 | 4,770 | 4,780 | 4,685 | 4,725 | -100 | -2.1% | 172,000 |
| 2024/05/29 | 4,960 | 5,010 | 4,820 | 4,825 | -125 | -2.5% | 110,100 |
| 2024/05/28 | 4,955 | 5,020 | 4,945 | 4,950 | +25 | +0.5% | 153,300 |
| 2024/05/27 | 4,930 | 5,020 | 4,890 | 4,925 | +10 | +0.2% | 144,200 |
| 2024/05/24 | 4,930 | 4,945 | 4,880 | 4,915 | -50 | -1% | 94,500 |
| 2024/05/23 | 4,915 | 4,965 | 4,810 | 4,965 | +30 | +0.6% | 168,000 |
| 2024/05/22 | 4,885 | 4,990 | 4,865 | 4,935 | +70 | +1.4% | 227,400 |
| 2024/05/21 | 4,870 | 4,960 | 4,855 | 4,865 | +15 | +0.3% | 286,600 |
| 2024/05/20 | 4,760 | 4,860 | 4,755 | 4,850 | +90 | +1.9% | 216,000 |
| 2024/05/17 | 4,690 | 4,790 | 4,665 | 4,760 | +70 | +1.5% | 211,000 |
| 2024/05/16 | 4,695 | 4,700 | 4,615 | 4,690 | ±0 | ±0% | 119,700 |
| 2024/05/15 | 4,600 | 4,690 | 4,595 | 4,690 | +105 | +2.3% | 150,500 |
| 2024/05/14 | 4,550 | 4,585 | 4,500 | 4,585 | +15 | +0.3% | 131,200 |
| 2024/05/13 | 4,515 | 4,580 | 4,505 | 4,570 | +10 | +0.2% | 169,700 |
| 2024/05/10 | 4,760 | 4,835 | 4,545 | 4,560 | -155 | -3.3% | 456,200 |
| 2024/05/09 | 4,715 | 4,750 | 4,655 | 4,715 | +25 | +0.5% | 220,200 |
| 2024/05/08 | 4,630 | 4,730 | 4,625 | 4,690 | +80 | +1.7% | 155,100 |
| 2024/05/07 | 4,625 | 4,635 | 4,565 | 4,610 | +10 | +0.2% | 103,800 |
| 2024/05/02 | 4,580 | 4,610 | 4,575 | 4,600 | +5 | +0.1% | 96,600 |
| 2024/05/01 | 4,650 | 4,650 | 4,545 | 4,595 | -85 | -1.8% | 136,400 |
| 2024/04/30 | 4,620 | 4,680 | 4,600 | 4,680 | +95 | +2.1% | 88,600 |
| 2024/04/26 | 4,540 | 4,590 | 4,510 | 4,585 | +35 | +0.8% | 81,200 |
| 2024/04/25 | 4,585 | 4,620 | 4,550 | 4,550 | -65 | -1.4% | 67,700 |
| 2024/04/24 | 4,595 | 4,620 | 4,565 | 4,615 | +30 | +0.7% | 69,400 |
| 2024/04/23 | 4,585 | 4,610 | 4,555 | 4,585 | +40 | +0.9% | 76,800 |
| 2024/04/22 | 4,520 | 4,570 | 4,495 | 4,545 | +85 | +1.9% | 91,400 |
| 2024/04/19 | 4,520 | 4,545 | 4,410 | 4,460 | -105 | -2.3% | 134,400 |
| 2024/04/18 | 4,500 | 4,580 | 4,500 | 4,565 | +65 | +1.4% | 82,000 |
| 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 |
301～
350
件表示中 / 3767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 | 436,500円 | -7.0% | -19.8% | 5.04% | 6.71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 | 748,000円 | -1.3% | -12.7% | 3.85% | 12.96倍 | 1.03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 | 405,000円 | -2.5% | -9.2% | 4.94% | 6.23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 | 224,400円 | +19.7% | +92.4% | 4.50% | 18.42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 | 590,000円 | -2.5% | -20.3% | 5.08% | 5.95倍 | 0.84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
