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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 4,090 | 4,105 | 4,015 | 4,040 | -45 | -1.1% | 175,000 |
| 2023/06/22 | 4,115 | 4,145 | 4,085 | 4,085 | +10 | +0.2% | 213,100 |
| 2023/06/21 | 4,000 | 4,080 | 3,985 | 4,075 | +45 | +1.1% | 206,700 |
| 2023/06/20 | 4,060 | 4,085 | 4,005 | 4,030 | -50 | -1.2% | 230,600 |
| 2023/06/19 | 4,110 | 4,120 | 4,035 | 4,080 | ±0 | ±0% | 180,500 |
| 2023/06/16 | 4,080 | 4,110 | 4,030 | 4,080 | +15 | +0.4% | 257,400 |
| 2023/06/15 | 4,135 | 4,145 | 4,065 | 4,065 | -80 | -1.9% | 202,700 |
| 2023/06/14 | 4,085 | 4,180 | 4,075 | 4,145 | +115 | +2.9% | 377,800 |
| 2023/06/13 | 4,040 | 4,060 | 4,020 | 4,030 | -5 | -0.1% | 155,300 |
| 2023/06/12 | 4,035 | 4,055 | 4,015 | 4,035 | -20 | -0.5% | 144,100 |
| 2023/06/09 | 3,990 | 4,070 | 3,985 | 4,055 | +65 | +1.6% | 187,000 |
| 2023/06/08 | 4,055 | 4,085 | 3,975 | 3,990 | -15 | -0.4% | 234,900 |
| 2023/06/07 | 4,105 | 4,125 | 4,005 | 4,005 | -60 | -1.5% | 253,600 |
| 2023/06/06 | 4,035 | 4,070 | 4,010 | 4,065 | +25 | +0.6% | 172,700 |
| 2023/06/05 | 4,070 | 4,090 | 4,030 | 4,040 | +40 | +1% | 197,700 |
| 2023/06/02 | 3,940 | 4,000 | 3,915 | 4,000 | +60 | +1.5% | 159,900 |
| 2023/06/01 | 3,900 | 3,955 | 3,885 | 3,940 | ±0 | ±0% | 236,700 |
| 2023/05/31 | 4,055 | 4,080 | 3,935 | 3,940 | -180 | -4.4% | 407,700 |
| 2023/05/30 | 4,090 | 4,135 | 4,055 | 4,120 | +45 | +1.1% | 250,600 |
| 2023/05/29 | 3,995 | 4,095 | 3,995 | 4,075 | +125 | +3.2% | 299,900 |
| 2023/05/26 | 3,975 | 4,015 | 3,915 | 3,950 | -25 | -0.6% | 291,500 |
| 2023/05/25 | 3,995 | 4,025 | 3,965 | 3,975 | -75 | -1.9% | 316,200 |
| 2023/05/24 | 3,995 | 4,090 | 3,995 | 4,050 | +50 | +1.3% | 214,700 |
| 2023/05/23 | 4,070 | 4,100 | 3,995 | 4,000 | -85 | -2.1% | 276,200 |
| 2023/05/22 | 4,080 | 4,095 | 4,035 | 4,085 | -15 | -0.4% | 228,900 |
| 2023/05/19 | 4,140 | 4,190 | 4,100 | 4,100 | -50 | -1.2% | 226,400 |
| 2023/05/18 | 4,135 | 4,175 | 4,085 | 4,150 | +35 | +0.9% | 302,600 |
| 2023/05/17 | 4,225 | 4,225 | 4,115 | 4,115 | -140 | -3.3% | 280,600 |
| 2023/05/16 | 4,275 | 4,315 | 4,220 | 4,255 | -30 | -0.7% | 198,600 |
| 2023/05/15 | 4,245 | 4,360 | 4,230 | 4,285 | +105 | +2.5% | 310,700 |
| 2023/05/12 | 4,335 | 4,395 | 4,170 | 4,180 | -175 | -4% | 408,600 |
| 2023/05/11 | 4,545 | 4,580 | 4,325 | 4,355 | -205 | -4.5% | 866,900 |
| 2023/05/10 | 4,380 | 4,685 | 4,365 | 4,560 | +560 | +14% | 2,630,600 |
| 2023/05/09 | 3,985 | 4,095 | 3,980 | 4,000 | +35 | +0.9% | 652,900 |
| 2023/05/08 | 3,945 | 3,975 | 3,900 | 3,965 | +10 | +0.3% | 290,400 |
| 2023/05/02 | 3,970 | 3,985 | 3,925 | 3,955 | -15 | -0.4% | 202,300 |
| 2023/05/01 | 3,950 | 3,970 | 3,910 | 3,970 | +35 | +0.9% | 228,100 |
| 2023/04/28 | 3,995 | 3,995 | 3,910 | 3,935 | -5 | -0.1% | 219,100 |
| 2023/04/27 | 3,880 | 3,940 | 3,870 | 3,940 | +45 | +1.2% | 155,000 |
| 2023/04/26 | 3,840 | 3,905 | 3,820 | 3,895 | -15 | -0.4% | 305,700 |
| 2023/04/25 | 4,020 | 4,020 | 3,905 | 3,910 | -90 | -2.3% | 223,900 |
| 2023/04/24 | 4,050 | 4,050 | 3,965 | 4,000 | -80 | -2% | 280,400 |
| 2023/04/21 | 4,125 | 4,130 | 4,070 | 4,080 | -35 | -0.9% | 124,800 |
| 2023/04/20 | 4,075 | 4,160 | 4,070 | 4,115 | +5 | +0.1% | 258,700 |
| 2023/04/19 | 4,095 | 4,130 | 4,055 | 4,110 | +30 | +0.7% | 150,800 |
| 2023/04/18 | 4,080 | 4,105 | 4,055 | 4,080 | -10 | -0.2% | 126,900 |
| 2023/04/17 | 4,080 | 4,100 | 4,035 | 4,090 | -5 | -0.1% | 140,600 |
| 2023/04/14 | 4,105 | 4,135 | 4,080 | 4,095 | +5 | +0.1% | 164,900 |
| 2023/04/13 | 4,130 | 4,130 | 4,065 | 4,090 | -40 | -1% | 162,700 |
| 2023/04/12 | 4,090 | 4,145 | 4,070 | 4,130 | +60 | +1.5% | 208,400 |
351～
400
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 | 387,000円 | -4.1% | -11.1% | 5.17% | 4.55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 | 212,300円 | -10.3% | -40.4% | 4.76% | 13.07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 | 639,000円 | +5.5% | +22.7% | 5.24% | 5.72倍 | 1.00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 | 403,000円 | -1.5% | -7.9% | 5.68% | 8.89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 | 71,300円 | -6.8% | -38.7% | 5.61% | 7.02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
