日本製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 9,200 | 9,215 | 8,833 | 9,029 | -290 | -3.1% | 1,147,800 |
| 2025/08/19 | 9,630 | 9,673 | 9,319 | 9,319 | -387 | -4% | 889,400 |
| 2025/08/18 | 9,782 | 9,893 | 9,705 | 9,706 | +73 | +0.8% | 709,300 |
| 2025/08/15 | 9,555 | 9,775 | 9,442 | 9,633 | +168 | +1.8% | 664,200 |
| 2025/08/14 | 9,638 | 9,666 | 9,345 | 9,465 | -157 | -1.6% | 784,300 |
| 2025/08/13 | 9,689 | 9,860 | 9,605 | 9,622 | +47 | +0.5% | 895,100 |
| 2025/08/12 | 9,700 | 9,714 | 9,462 | 9,575 | -65 | -0.7% | 972,400 |
| 2025/08/08 | 9,752 | 9,870 | 9,607 | 9,640 | -187 | -1.9% | 934,600 |
| 2025/08/07 | 9,950 | 9,951 | 9,633 | 9,827 | -98 | -1% | 1,085,400 |
| 2025/08/06 | 9,476 | 9,937 | 9,421 | 9,925 | +571 | +6.1% | 2,418,900 |
| 2025/08/05 | 9,385 | 9,555 | 8,992 | 9,354 | -6 | -0.1% | 2,333,600 |
| 2025/08/04 | 9,080 | 9,373 | 9,032 | 9,360 | -3 | ±0% | 1,106,900 |
| 2025/08/01 | 9,234 | 9,477 | 9,212 | 9,363 | -58 | -0.6% | 1,003,800 |
| 2025/07/31 | 9,266 | 9,433 | 9,213 | 9,421 | +187 | +2% | 1,024,400 |
| 2025/07/30 | 9,065 | 9,248 | 8,983 | 9,234 | +218 | +2.4% | 1,035,800 |
| 2025/07/29 | 9,051 | 9,134 | 8,948 | 9,016 | -110 | -1.2% | 734,700 |
| 2025/07/28 | 9,117 | 9,230 | 8,990 | 9,126 | -43 | -0.5% | 840,100 |
| 2025/07/25 | 9,079 | 9,341 | 9,001 | 9,169 | -210 | -2.2% | 1,404,300 |
| 2025/07/24 | 8,960 | 9,458 | 8,932 | 9,379 | +592 | +6.7% | 1,872,400 |
| 2025/07/23 | 8,950 | 9,040 | 8,631 | 8,787 | -111 | -1.2% | 1,811,800 |
| 2025/07/22 | 8,629 | 8,915 | 8,600 | 8,898 | +396 | +4.7% | 1,794,600 |
| 2025/07/18 | 8,260 | 8,638 | 8,199 | 8,502 | +293 | +3.6% | 1,504,000 |
| 2025/07/17 | 8,117 | 8,209 | 8,040 | 8,209 | +41 | +0.5% | 565,900 |
| 2025/07/16 | 8,046 | 8,317 | 8,025 | 8,168 | +107 | +1.3% | 912,900 |
| 2025/07/15 | 8,030 | 8,188 | 7,904 | 8,061 | +148 | +1.9% | 1,424,700 |
| 2025/07/14 | 7,694 | 7,986 | 7,600 | 7,913 | +180 | +2.3% | 1,152,500 |
| 2025/07/11 | 7,980 | 8,029 | 7,733 | 7,733 | -314 | -3.9% | 1,707,500 |
| 2025/07/10 | 8,230 | 8,248 | 8,025 | 8,047 | -128 | -1.6% | 992,600 |
| 2025/07/09 | 8,307 | 8,370 | 8,120 | 8,175 | -70 | -0.8% | 738,000 |
| 2025/07/08 | 8,285 | 8,359 | 8,190 | 8,245 | -40 | -0.5% | 715,100 |
| 2025/07/07 | 8,146 | 8,303 | 8,105 | 8,285 | +75 | +0.9% | 662,300 |
| 2025/07/04 | 8,268 | 8,398 | 8,124 | 8,210 | -165 | -2% | 891,800 |
| 2025/07/03 | 8,333 | 8,619 | 8,285 | 8,375 | +180 | +2.2% | 1,471,400 |
| 2025/07/02 | 8,123 | 8,334 | 8,041 | 8,195 | -115 | -1.4% | 1,039,200 |
| 2025/07/01 | 8,200 | 8,392 | 8,089 | 8,310 | +39 | +0.5% | 759,800 |
| 2025/06/30 | 8,535 | 8,632 | 8,240 | 8,271 | -236 | -2.8% | 1,385,500 |
| 2025/06/27 | 8,490 | 8,554 | 8,411 | 8,507 | +144 | +1.7% | 917,300 |
| 2025/06/26 | 8,240 | 8,375 | 8,133 | 8,363 | +184 | +2.2% | 1,164,200 |
| 2025/06/25 | 8,071 | 8,194 | 7,832 | 8,179 | +224 | +2.8% | 1,178,900 |
| 2025/06/24 | 7,691 | 8,034 | 7,635 | 7,955 | +217 | +2.8% | 985,200 |
| 2025/06/23 | 7,968 | 8,104 | 7,733 | 7,738 | -123 | -1.6% | 999,400 |
| 2025/06/20 | 8,000 | 8,039 | 7,838 | 7,861 | -270 | -3.3% | 1,040,000 |
| 2025/06/19 | 7,899 | 8,190 | 7,845 | 8,131 | +261 | +3.3% | 1,339,200 |
| 2025/06/18 | 7,840 | 7,941 | 7,780 | 7,870 | ±0 | ±0% | 769,500 |
| 2025/06/17 | 7,870 | 7,916 | 7,777 | 7,870 | ±0 | ±0% | 684,000 |
| 2025/06/16 | 8,003 | 8,053 | 7,773 | 7,870 | +144 | +1.9% | 1,302,900 |
| 2025/06/13 | 7,608 | 7,823 | 7,581 | 7,726 | +175 | +2.3% | 2,215,700 |
| 2025/06/12 | 7,310 | 7,596 | 7,297 | 7,551 | +322 | +4.5% | 1,404,500 |
| 2025/06/11 | 7,340 | 7,391 | 7,143 | 7,229 | -111 | -1.5% | 1,175,600 |
| 2025/06/10 | 7,320 | 7,520 | 7,313 | 7,340 | +27 | +0.4% | 918,900 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「日製鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 日製鋼 | 902,900円 | +16.7% | +4.3% | 0.97% | 35.93倍 | 3.44倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＳＡＮＫＹＯ | 298,000円 | -3.6% | -14.2% | 3.02% | 14.13倍 | 2.19倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| セガサミーＨＤ | 328,100円 | +10.7% | +5.4% | 1.68% | 18.39倍 | 1.81倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 栗田工 | 525,800円 | +3.9% | +65.0% | 2.13% | 15.84倍 | 1.71倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 176,700円 | +2.1% | -18.6% | 3.51% | 18.20倍 | 1.09倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
