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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 2,579 | 2,585 | 2,542 | 2,549 | -60 | -2.3% | 365,900 |
| 2022/12/30 | 2,647 | 2,659 | 2,604 | 2,609 | -22 | -0.8% | 302,400 |
| 2022/12/29 | 2,634 | 2,640 | 2,592 | 2,631 | -25 | -0.9% | 321,200 |
| 2022/12/28 | 2,642 | 2,664 | 2,621 | 2,656 | +14 | +0.5% | 336,800 |
| 2022/12/27 | 2,697 | 2,702 | 2,636 | 2,642 | -17 | -0.6% | 228,900 |
| 2022/12/26 | 2,634 | 2,667 | 2,610 | 2,659 | +31 | +1.2% | 433,600 |
| 2022/12/23 | 2,621 | 2,640 | 2,596 | 2,628 | -29 | -1.1% | 495,300 |
| 2022/12/22 | 2,697 | 2,707 | 2,645 | 2,657 | -31 | -1.2% | 335,200 |
| 2022/12/21 | 2,723 | 2,726 | 2,652 | 2,688 | -35 | -1.3% | 609,800 |
| 2022/12/20 | 2,799 | 2,812 | 2,696 | 2,723 | -71 | -2.5% | 643,600 |
| 2022/12/19 | 2,795 | 2,814 | 2,781 | 2,794 | -16 | -0.6% | 265,500 |
| 2022/12/16 | 2,843 | 2,849 | 2,801 | 2,810 | -72 | -2.5% | 581,500 |
| 2022/12/15 | 2,853 | 2,901 | 2,852 | 2,882 | +4 | +0.1% | 365,000 |
| 2022/12/14 | 2,877 | 2,883 | 2,849 | 2,878 | +1 | ±0% | 560,500 |
| 2022/12/13 | 2,884 | 2,917 | 2,870 | 2,877 | +27 | +0.9% | 427,900 |
| 2022/12/12 | 2,855 | 2,876 | 2,847 | 2,850 | -33 | -1.1% | 408,900 |
| 2022/12/09 | 2,822 | 2,897 | 2,822 | 2,883 | +61 | +2.2% | 615,500 |
| 2022/12/08 | 2,827 | 2,845 | 2,806 | 2,822 | +14 | +0.5% | 461,600 |
| 2022/12/07 | 2,820 | 2,824 | 2,800 | 2,808 | -42 | -1.5% | 497,600 |
| 2022/12/06 | 2,816 | 2,870 | 2,805 | 2,850 | +24 | +0.8% | 557,000 |
| 2022/12/05 | 2,889 | 2,893 | 2,826 | 2,826 | -49 | -1.7% | 531,000 |
| 2022/12/02 | 2,922 | 2,922 | 2,843 | 2,875 | -111 | -3.7% | 880,500 |
| 2022/12/01 | 2,969 | 3,020 | 2,961 | 2,986 | +66 | +2.3% | 534,700 |
| 2022/11/30 | 2,903 | 2,931 | 2,883 | 2,920 | -3 | -0.1% | 452,600 |
| 2022/11/29 | 2,950 | 2,964 | 2,920 | 2,923 | -32 | -1.1% | 339,300 |
| 2022/11/28 | 3,010 | 3,020 | 2,955 | 2,955 | -2 | -0.1% | 551,100 |
| 2022/11/25 | 3,045 | 3,045 | 2,952 | 2,957 | -88 | -2.9% | 772,800 |
| 2022/11/24 | 3,070 | 3,070 | 3,005 | 3,045 | +15 | +0.5% | 397,500 |
| 2022/11/22 | 3,060 | 3,085 | 3,020 | 3,030 | +15 | +0.5% | 351,200 |
| 2022/11/21 | 3,025 | 3,040 | 3,000 | 3,015 | +10 | +0.3% | 192,200 |
| 2022/11/18 | 3,030 | 3,075 | 2,998 | 3,005 | -5 | -0.2% | 412,400 |
| 2022/11/17 | 3,075 | 3,090 | 3,005 | 3,010 | -85 | -2.7% | 471,800 |
| 2022/11/16 | 3,010 | 3,095 | 2,906 | 3,095 | +122 | +4.1% | 701,200 |
| 2022/11/15 | 2,840 | 3,055 | 2,800 | 2,973 | -157 | -5% | 1,826,000 |
| 2022/11/14 | 3,135 | 3,160 | 3,110 | 3,130 | ±0 | ±0% | 347,200 |
| 2022/11/11 | 3,105 | 3,145 | 3,080 | 3,130 | +70 | +2.3% | 529,400 |
| 2022/11/10 | 3,125 | 3,125 | 3,050 | 3,060 | -95 | -3% | 320,200 |
| 2022/11/09 | 3,160 | 3,185 | 3,135 | 3,155 | -5 | -0.2% | 273,000 |
| 2022/11/08 | 3,100 | 3,180 | 3,080 | 3,160 | -5 | -0.2% | 551,800 |
| 2022/11/07 | 3,180 | 3,195 | 3,145 | 3,165 | +40 | +1.3% | 246,800 |
| 2022/11/04 | 3,115 | 3,150 | 3,090 | 3,125 | -25 | -0.8% | 349,700 |
| 2022/11/02 | 3,150 | 3,200 | 3,135 | 3,150 | ±0 | ±0% | 369,600 |
| 2022/11/01 | 3,090 | 3,155 | 3,085 | 3,150 | +75 | +2.4% | 358,600 |
| 2022/10/31 | 3,055 | 3,125 | 3,045 | 3,075 | +60 | +2% | 1,568,700 |
| 2022/10/28 | 2,982 | 3,040 | 2,978 | 3,015 | +5 | +0.2% | 739,300 |
| 2022/10/27 | 3,105 | 3,120 | 3,010 | 3,010 | -85 | -2.7% | 392,000 |
| 2022/10/26 | 3,115 | 3,140 | 3,085 | 3,095 | -5 | -0.2% | 394,100 |
| 2022/10/25 | 3,100 | 3,110 | 3,070 | 3,100 | +50 | +1.6% | 587,000 |
| 2022/10/24 | 3,100 | 3,115 | 3,050 | 3,050 | +45 | +1.5% | 381,500 |
| 2022/10/21 | 3,070 | 3,095 | 2,990 | 3,005 | -95 | -3.1% | 579,700 |
451～
500
件表示中 / 3572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 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13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 |
| 住友重 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36倍 | 0.60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 |
| ローツェ | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ジェイテクト | 105,700円 | -3.3% | -44.8% | 4.73% | 18.13倍 | 0.46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 |
| 日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
