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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 3,185 | 3,215 | 3,080 | 3,095 | -90 | -2.8% | 497,500 |
| 2022/05/25 | 3,195 | 3,235 | 3,150 | 3,185 | -30 | -0.9% | 399,800 |
| 2022/05/24 | 3,305 | 3,325 | 3,200 | 3,215 | -45 | -1.4% | 446,700 |
| 2022/05/23 | 3,300 | 3,305 | 3,225 | 3,260 | -35 | -1.1% | 455,400 |
| 2022/05/20 | 3,180 | 3,310 | 3,165 | 3,295 | +230 | +7.5% | 1,007,500 |
| 2022/05/19 | 2,980 | 3,085 | 2,962 | 3,065 | -15 | -0.5% | 609,100 |
| 2022/05/18 | 3,015 | 3,125 | 3,000 | 3,080 | +134 | +4.5% | 622,200 |
| 2022/05/17 | 3,050 | 3,065 | 2,902 | 2,946 | -84 | -2.8% | 1,315,500 |
| 2022/05/16 | 3,165 | 3,180 | 3,015 | 3,030 | -105 | -3.3% | 1,028,500 |
| 2022/05/13 | 2,988 | 3,165 | 2,959 | 3,135 | +125 | +4.2% | 1,660,500 |
| 2022/05/12 | 2,760 | 3,130 | 2,760 | 3,010 | +384 | +14.6% | 3,530,800 |
| 2022/05/11 | 2,520 | 2,654 | 2,462 | 2,626 | +72 | +2.8% | 2,753,700 |
| 2022/05/10 | 2,555 | 2,640 | 2,464 | 2,554 | -471 | -15.6% | 6,421,600 |
| 2022/05/09 | 3,025 | 3,025 | 3,025 | 3,025 | -700 | -18.8% | 153,000 |
| 2022/05/06 | 3,665 | 3,790 | 3,660 | 3,725 | +100 | +2.8% | 619,800 |
| 2022/05/02 | 3,615 | 3,690 | 3,580 | 3,625 | -55 | -1.5% | 297,200 |
| 2022/04/28 | 3,575 | 3,695 | 3,565 | 3,680 | +85 | +2.4% | 495,500 |
| 2022/04/27 | 3,470 | 3,615 | 3,470 | 3,595 | +90 | +2.6% | 972,600 |
| 2022/04/26 | 3,595 | 3,605 | 3,470 | 3,505 | -55 | -1.5% | 346,000 |
| 2022/04/25 | 3,515 | 3,575 | 3,470 | 3,560 | -95 | -2.6% | 486,300 |
| 2022/04/22 | 3,715 | 3,755 | 3,605 | 3,655 | -165 | -4.3% | 464,400 |
| 2022/04/21 | 3,705 | 3,845 | 3,685 | 3,820 | +135 | +3.7% | 652,300 |
| 2022/04/20 | 3,780 | 3,785 | 3,665 | 3,685 | -45 | -1.2% | 492,700 |
| 2022/04/19 | 3,705 | 3,745 | 3,655 | 3,730 | +95 | +2.6% | 367,000 |
| 2022/04/18 | 3,645 | 3,675 | 3,575 | 3,635 | -80 | -2.2% | 352,400 |
| 2022/04/15 | 3,655 | 3,735 | 3,615 | 3,715 | +35 | +1% | 438,100 |
| 2022/04/14 | 3,690 | 3,740 | 3,650 | 3,680 | -5 | -0.1% | 607,600 |
| 2022/04/13 | 3,495 | 3,685 | 3,490 | 3,685 | +200 | +5.7% | 452,700 |
| 2022/04/12 | 3,455 | 3,570 | 3,435 | 3,485 | +5 | +0.1% | 491,300 |
| 2022/04/11 | 3,395 | 3,520 | 3,375 | 3,480 | +110 | +3.3% | 653,500 |
| 2022/04/08 | 3,405 | 3,420 | 3,275 | 3,370 | +10 | +0.3% | 600,900 |
| 2022/04/07 | 3,410 | 3,420 | 3,310 | 3,360 | -115 | -3.3% | 522,600 |
| 2022/04/06 | 3,540 | 3,545 | 3,455 | 3,475 | -135 | -3.7% | 435,900 |
| 2022/04/05 | 3,710 | 3,720 | 3,590 | 3,610 | -85 | -2.3% | 499,500 |
| 2022/04/04 | 3,760 | 3,760 | 3,660 | 3,695 | -90 | -2.4% | 256,500 |
| 2022/04/01 | 3,755 | 3,820 | 3,665 | 3,785 | -35 | -0.9% | 389,900 |
| 2022/03/31 | 3,790 | 3,855 | 3,755 | 3,820 | -25 | -0.7% | 440,200 |
| 2022/03/30 | 3,845 | 3,850 | 3,770 | 3,845 | +30 | +0.8% | 506,700 |
| 2022/03/29 | 3,770 | 3,855 | 3,740 | 3,815 | +80 | +2.1% | 529,900 |
| 2022/03/28 | 3,765 | 3,770 | 3,695 | 3,735 | -50 | -1.3% | 323,000 |
| 2022/03/25 | 3,785 | 3,820 | 3,725 | 3,785 | +25 | +0.7% | 479,500 |
| 2022/03/24 | 3,555 | 3,770 | 3,545 | 3,760 | +135 | +3.7% | 685,700 |
| 2022/03/23 | 3,495 | 3,640 | 3,410 | 3,625 | +80 | +2.3% | 1,044,700 |
| 2022/03/22 | 3,675 | 3,685 | 3,530 | 3,545 | -25 | -0.7% | 758,500 |
| 2022/03/18 | 3,610 | 3,645 | 3,570 | 3,570 | -75 | -2.1% | 1,333,000 |
| 2022/03/17 | 3,485 | 3,655 | 3,475 | 3,645 | +260 | +7.7% | 642,900 |
| 2022/03/16 | 3,445 | 3,445 | 3,380 | 3,385 | -20 | -0.6% | 602,900 |
| 2022/03/15 | 3,400 | 3,465 | 3,380 | 3,405 | -10 | -0.3% | 322,300 |
| 2022/03/14 | 3,440 | 3,495 | 3,415 | 3,415 | +25 | +0.7% | 318,100 |
| 2022/03/11 | 3,410 | 3,445 | 3,320 | 3,390 | -100 | -2.9% | 655,500 |
601～
650
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
