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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,365 | 4,430 | 4,350 | 4,430 | +90 | +2.1% | 169,300 |
| 2023/08/25 | 4,315 | 4,360 | 4,300 | 4,340 | -10 | -0.2% | 84,900 |
| 2023/08/24 | 4,335 | 4,355 | 4,300 | 4,350 | +15 | +0.3% | 88,600 |
| 2023/08/23 | 4,270 | 4,335 | 4,240 | 4,335 | +80 | +1.9% | 108,100 |
| 2023/08/22 | 4,285 | 4,295 | 4,235 | 4,255 | -15 | -0.4% | 167,600 |
| 2023/08/21 | 4,250 | 4,315 | 4,250 | 4,270 | +10 | +0.2% | 140,200 |
| 2023/08/18 | 4,225 | 4,300 | 4,220 | 4,260 | -10 | -0.2% | 136,600 |
| 2023/08/17 | 4,255 | 4,280 | 4,160 | 4,270 | -5 | -0.1% | 217,000 |
| 2023/08/16 | 4,320 | 4,350 | 4,265 | 4,275 | -110 | -2.5% | 187,000 |
| 2023/08/15 | 4,410 | 4,410 | 4,370 | 4,385 | +10 | +0.2% | 97,500 |
| 2023/08/14 | 4,415 | 4,435 | 4,365 | 4,375 | -20 | -0.5% | 126,100 |
| 2023/08/10 | 4,390 | 4,395 | 4,325 | 4,395 | +20 | +0.5% | 127,300 |
| 2023/08/09 | 4,450 | 4,490 | 4,375 | 4,375 | -70 | -1.6% | 182,900 |
| 2023/08/08 | 4,415 | 4,475 | 4,410 | 4,445 | +65 | +1.5% | 185,700 |
| 2023/08/07 | 4,335 | 4,405 | 4,315 | 4,380 | +25 | +0.6% | 173,900 |
| 2023/08/04 | 4,260 | 4,400 | 4,250 | 4,355 | +90 | +2.1% | 229,200 |
| 2023/08/03 | 4,305 | 4,315 | 4,245 | 4,265 | -75 | -1.7% | 250,300 |
| 2023/08/02 | 4,420 | 4,485 | 4,335 | 4,340 | -105 | -2.4% | 379,300 |
| 2023/08/01 | 4,545 | 4,640 | 4,435 | 4,445 | +90 | +2.1% | 861,100 |
| 2023/07/31 | 4,315 | 4,380 | 4,290 | 4,355 | +95 | +2.2% | 306,700 |
| 2023/07/28 | 4,265 | 4,320 | 4,205 | 4,260 | -60 | -1.4% | 268,900 |
| 2023/07/27 | 4,285 | 4,330 | 4,240 | 4,320 | +45 | +1.1% | 140,600 |
| 2023/07/26 | 4,270 | 4,335 | 4,205 | 4,275 | +20 | +0.5% | 257,400 |
| 2023/07/25 | 4,235 | 4,275 | 4,190 | 4,255 | +45 | +1.1% | 227,000 |
| 2023/07/24 | 4,125 | 4,240 | 4,115 | 4,210 | +140 | +3.4% | 328,400 |
| 2023/07/21 | 4,095 | 4,120 | 4,060 | 4,070 | -15 | -0.4% | 202,200 |
| 2023/07/20 | 4,140 | 4,140 | 4,065 | 4,085 | -20 | -0.5% | 183,900 |
| 2023/07/19 | 4,125 | 4,125 | 4,065 | 4,105 | ±0 | ±0% | 166,400 |
| 2023/07/18 | 4,085 | 4,105 | 4,070 | 4,105 | -10 | -0.2% | 105,000 |
| 2023/07/14 | 4,105 | 4,125 | 4,065 | 4,115 | +10 | +0.2% | 211,300 |
| 2023/07/13 | 4,165 | 4,165 | 4,100 | 4,105 | -15 | -0.4% | 124,600 |
| 2023/07/12 | 4,170 | 4,180 | 4,105 | 4,120 | -45 | -1.1% | 112,800 |
| 2023/07/11 | 4,200 | 4,200 | 4,150 | 4,165 | ±0 | ±0% | 108,200 |
| 2023/07/10 | 4,235 | 4,240 | 4,160 | 4,165 | -30 | -0.7% | 173,100 |
| 2023/07/07 | 4,170 | 4,220 | 4,125 | 4,195 | -30 | -0.7% | 160,800 |
| 2023/07/06 | 4,260 | 4,300 | 4,195 | 4,225 | -50 | -1.2% | 199,600 |
| 2023/07/05 | 4,245 | 4,320 | 4,215 | 4,275 | +40 | +0.9% | 262,400 |
| 2023/07/04 | 4,150 | 4,250 | 4,140 | 4,235 | +125 | +3% | 392,800 |
| 2023/07/03 | 4,075 | 4,130 | 4,070 | 4,110 | +45 | +1.1% | 186,800 |
| 2023/06/30 | 4,050 | 4,085 | 4,040 | 4,065 | +15 | +0.4% | 152,000 |
| 2023/06/29 | 4,115 | 4,120 | 4,040 | 4,050 | -40 | -1% | 150,700 |
| 2023/06/28 | 4,060 | 4,105 | 4,040 | 4,090 | +30 | +0.7% | 178,800 |
| 2023/06/27 | 4,075 | 4,095 | 4,015 | 4,060 | +15 | +0.4% | 150,900 |
| 2023/06/26 | 4,020 | 4,110 | 4,020 | 4,045 | +5 | +0.1% | 176,500 |
| 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 |
401～
450
件表示中 / 3682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 | 389,000円 | -4.1% | -11.1% | 5.66% | 4.57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 |
| 共英製鋼 | 183,700円 | +0.6% | -28.7% | 4.90% | 6.65倍 | 0.40倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 合同鉄 | 360,000円 | -5.8% | -21.2% | 6.67% | 4.58倍 | 0.41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 | 205,300円 | -26.2% | -83.4% | 4.92% | 46.33倍 | 0.72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 |
| 栗本鉄 | 448,000円 | -1.5% | -7.9% | 5.11% | 9.88倍 | 0.65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
