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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/09 | 7,322 | 7,433 | 7,293 | 7,313 | -54 | -0.7% | 699,200 |
| 2025/06/06 | 7,328 | 7,471 | 7,280 | 7,367 | +3 | ±0% | 1,151,200 |
| 2025/06/05 | 7,460 | 7,548 | 7,355 | 7,364 | -136 | -1.8% | 1,278,300 |
| 2025/06/04 | 7,250 | 7,528 | 7,250 | 7,500 | +400 | +5.6% | 1,825,700 |
| 2025/06/03 | 7,100 | 7,224 | 7,024 | 7,100 | +152 | +2.2% | 2,174,300 |
| 2025/06/02 | 6,860 | 6,979 | 6,856 | 6,948 | +89 | +1.3% | 1,109,800 |
| 2025/05/30 | 6,750 | 6,915 | 6,750 | 6,859 | -30 | -0.4% | 1,419,900 |
| 2025/05/29 | 6,850 | 6,919 | 6,696 | 6,889 | +87 | +1.3% | 1,542,900 |
| 2025/05/28 | 6,767 | 7,015 | 6,644 | 6,802 | +129 | +1.9% | 2,146,200 |
| 2025/05/27 | 6,521 | 6,717 | 6,485 | 6,673 | +178 | +2.7% | 1,765,900 |
| 2025/05/26 | 6,640 | 6,763 | 6,398 | 6,495 | +32 | +0.5% | 1,876,100 |
| 2025/05/23 | 6,050 | 6,619 | 6,049 | 6,463 | +590 | +10% | 4,332,800 |
| 2025/05/22 | 5,854 | 6,022 | 5,750 | 5,873 | -42 | -0.7% | 1,115,900 |
| 2025/05/21 | 5,670 | 5,952 | 5,612 | 5,915 | +175 | +3% | 1,514,700 |
| 2025/05/20 | 5,846 | 6,050 | 5,740 | 5,740 | -58 | -1% | 989,100 |
| 2025/05/19 | 5,668 | 5,851 | 5,652 | 5,798 | +30 | +0.5% | 986,900 |
| 2025/05/16 | 5,840 | 5,874 | 5,710 | 5,768 | -63 | -1.1% | 812,100 |
| 2025/05/15 | 5,805 | 5,878 | 5,712 | 5,831 | -74 | -1.3% | 981,000 |
| 2025/05/14 | 6,010 | 6,189 | 5,707 | 5,905 | -215 | -3.5% | 2,383,900 |
| 2025/05/13 | 6,226 | 6,230 | 6,034 | 6,120 | -6 | -0.1% | 763,700 |
| 2025/05/12 | 6,101 | 6,216 | 6,062 | 6,126 | +46 | +0.8% | 1,136,800 |
| 2025/05/09 | 6,081 | 6,199 | 6,006 | 6,080 | +123 | +2.1% | 1,273,100 |
| 2025/05/08 | 5,828 | 5,987 | 5,795 | 5,957 | +84 | +1.4% | 581,800 |
| 2025/05/07 | 5,758 | 5,906 | 5,725 | 5,873 | +112 | +1.9% | 698,800 |
| 2025/05/02 | 5,810 | 5,822 | 5,700 | 5,761 | -97 | -1.7% | 790,000 |
| 2025/05/01 | 5,800 | 5,888 | 5,752 | 5,858 | -18 | -0.3% | 950,200 |
| 2025/04/30 | 5,874 | 5,929 | 5,768 | 5,876 | +25 | +0.4% | 632,500 |
| 2025/04/28 | 5,975 | 6,021 | 5,835 | 5,851 | -99 | -1.7% | 1,157,200 |
| 2025/04/25 | 5,968 | 6,038 | 5,917 | 5,950 | +82 | +1.4% | 680,600 |
| 2025/04/24 | 6,023 | 6,075 | 5,843 | 5,868 | -125 | -2.1% | 1,179,400 |
| 2025/04/23 | 6,023 | 6,073 | 5,950 | 5,993 | +109 | +1.9% | 857,500 |
| 2025/04/22 | 5,793 | 5,937 | 5,764 | 5,884 | -9 | -0.2% | 605,800 |
| 2025/04/21 | 5,945 | 5,957 | 5,801 | 5,893 | -76 | -1.3% | 1,015,000 |
1～
50
件表示中 / 3733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 | 842,200円 | +16.7% | +4.3% | 1.04% | 33.51倍 | 3.21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 | 265,700円 | -3.6% | -14.2% | 3.39% | 13.00倍 | 2.02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 |
| 栗田工 | 572,300円 | +3.9% | +65.0% | 1.96% | 17.44倍 | 1.89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 | 158,100円 | +2.1% | -8.5% | 3.92% | 16.38倍 | 0.98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 |
| ＴＨＫ | 386,400円 | +3.0% | +30.4% | 6.37% | 24.05倍 | 1.13倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
