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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 5,355 | 5,406 | 5,275 | 5,382 | +26 | +0.5% | 927,500 |
| 2025/01/29 | 5,250 | 5,410 | 5,179 | 5,356 | +199 | +3.9% | 1,414,900 |
| 2025/01/28 | 5,222 | 5,422 | 5,100 | 5,157 | -565 | -9.9% | 2,740,100 |
| 2025/01/27 | 6,155 | 6,209 | 5,722 | 5,722 | -382 | -6.3% | 1,182,300 |
| 2025/01/24 | 6,128 | 6,159 | 6,038 | 6,104 | +4 | +0.1% | 1,084,500 |
| 2025/01/23 | 5,913 | 6,136 | 5,891 | 6,100 | +127 | +2.1% | 1,015,000 |
| 2025/01/22 | 5,770 | 6,020 | 5,758 | 5,973 | +270 | +4.7% | 1,247,500 |
| 2025/01/21 | 5,735 | 5,790 | 5,657 | 5,703 | -18 | -0.3% | 578,500 |
| 2025/01/20 | 5,734 | 5,877 | 5,690 | 5,721 | +24 | +0.4% | 642,300 |
| 2025/01/17 | 5,734 | 5,779 | 5,672 | 5,697 | -37 | -0.6% | 661,400 |
| 2025/01/16 | 5,839 | 6,008 | 5,730 | 5,734 | -9 | -0.2% | 790,300 |
| 2025/01/15 | 5,927 | 5,938 | 5,675 | 5,743 | -198 | -3.3% | 1,002,800 |
| 2025/01/14 | 5,915 | 6,046 | 5,855 | 5,941 | -30 | -0.5% | 1,097,100 |
| 2025/01/10 | 5,781 | 6,058 | 5,757 | 5,971 | +196 | +3.4% | 973,100 |
| 2025/01/09 | 5,841 | 5,972 | 5,767 | 5,775 | -91 | -1.6% | 732,700 |
| 2025/01/08 | 5,771 | 5,883 | 5,739 | 5,866 | +14 | +0.2% | 745,800 |
| 2025/01/07 | 5,870 | 5,987 | 5,782 | 5,852 | +82 | +1.4% | 721,500 |
| 2025/01/06 | 5,878 | 6,025 | 5,757 | 5,770 | -8 | -0.1% | 1,139,500 |
| 2024/12/30 | 5,994 | 5,998 | 5,748 | 5,778 | -300 | -4.9% | 1,231,500 |
| 2024/12/27 | 6,125 | 6,152 | 6,037 | 6,078 | -29 | -0.5% | 656,500 |
| 2024/12/26 | 6,047 | 6,124 | 5,951 | 6,107 | +53 | +0.9% | 671,000 |
| 2024/12/25 | 6,081 | 6,101 | 5,914 | 6,054 | -69 | -1.1% | 974,200 |
| 2024/12/24 | 6,225 | 6,225 | 6,080 | 6,123 | -122 | -2% | 546,600 |
| 2024/12/23 | 6,295 | 6,382 | 6,136 | 6,245 | +30 | +0.5% | 930,500 |
| 2024/12/20 | 6,250 | 6,311 | 6,180 | 6,215 | +7 | +0.1% | 685,000 |
| 2024/12/19 | 6,100 | 6,373 | 6,086 | 6,208 | -92 | -1.5% | 855,800 |
| 2024/12/18 | 6,400 | 6,640 | 6,300 | 6,300 | -169 | -2.6% | 1,268,900 |
| 2024/12/17 | 6,210 | 6,622 | 6,178 | 6,469 | +264 | +4.3% | 1,472,200 |
| 2024/12/16 | 6,252 | 6,341 | 6,173 | 6,205 | -66 | -1.1% | 474,000 |
| 2024/12/13 | 6,468 | 6,562 | 6,056 | 6,271 | -144 | -2.2% | 1,674,200 |
| 2024/12/12 | 6,324 | 6,466 | 6,243 | 6,415 | +165 | +2.6% | 1,302,300 |
| 2024/12/11 | 6,041 | 6,326 | 5,980 | 6,250 | +209 | +3.5% | 1,610,500 |
| 2024/12/10 | 6,180 | 6,222 | 5,940 | 6,041 | -57 | -0.9% | 975,500 |
| 2024/12/09 | 6,313 | 6,353 | 6,055 | 6,098 | -134 | -2.2% | 1,068,400 |
| 2024/12/06 | 6,492 | 6,502 | 6,175 | 6,232 | -280 | -4.3% | 1,226,200 |
| 2024/12/05 | 6,921 | 6,928 | 6,512 | 6,512 | -373 | -5.4% | 1,478,300 |
| 2024/12/04 | 6,690 | 6,938 | 6,665 | 6,885 | +199 | +3% | 1,125,100 |
| 2024/12/03 | 6,550 | 6,698 | 6,549 | 6,686 | +137 | +2.1% | 689,100 |
| 2024/12/02 | 6,402 | 6,588 | 6,372 | 6,549 | +128 | +2% | 885,800 |
| 2024/11/29 | 6,312 | 6,449 | 6,226 | 6,421 | +103 | +1.6% | 701,300 |
| 2024/11/28 | 6,200 | 6,384 | 6,175 | 6,318 | +42 | +0.7% | 621,700 |
| 2024/11/27 | 6,290 | 6,400 | 6,210 | 6,276 | -147 | -2.3% | 927,500 |
| 2024/11/26 | 6,575 | 6,608 | 6,362 | 6,423 | -121 | -1.8% | 1,239,200 |
| 2024/11/25 | 6,570 | 6,619 | 6,497 | 6,544 | +58 | +0.9% | 805,200 |
| 2024/11/22 | 6,552 | 6,569 | 6,461 | 6,486 | -22 | -0.3% | 950,500 |
| 2024/11/21 | 6,651 | 6,713 | 6,472 | 6,508 | -182 | -2.7% | 1,541,200 |
| 2024/11/20 | 6,544 | 6,785 | 6,535 | 6,690 | +191 | +2.9% | 2,142,500 |
| 2024/11/19 | 5,858 | 6,518 | 5,832 | 6,499 | +673 | +11.6% | 2,584,700 |
| 2024/11/18 | 5,940 | 5,983 | 5,743 | 5,826 | -189 | -3.1% | 1,177,700 |
| 2024/11/15 | 5,711 | 6,141 | 5,697 | 6,015 | +400 | +7.1% | 2,138,900 |
1～
50
件表示中 / 3630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 | 538,200円 | +6.9% | +12.8% | 1.41% | 24.76倍 | 2.19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 |
| フジテック | 590,800円 | +6.8% | +6.9% | 2.79% | 28.82倍 | 3.01倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ハーモニック | 435,000円 | -3.2% | - | 0.46% | 114.78倍 | 5.11倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 住友重 | 321,800円 | -1.1% | -13.2% | 3.88% | 10.18倍 | 0.59倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ジェイテクト | 115,000円 | -3.3% | -44.8% | 4.35% | 19.72倍 | 0.50倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
