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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 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 |
| 2022/10/20 | 2,998 | 3,125 | 2,994 | 3,100 | +75 | +2.5% | 664,900 |
| 2022/10/19 | 3,030 | 3,055 | 2,992 | 3,025 | +10 | +0.3% | 300,200 |
| 2022/10/18 | 2,990 | 3,025 | 2,942 | 3,015 | +75 | +2.6% | 445,300 |
| 2022/10/17 | 2,945 | 2,969 | 2,920 | 2,940 | -55 | -1.8% | 278,300 |
| 2022/10/14 | 2,960 | 3,015 | 2,917 | 2,995 | +84 | +2.9% | 415,500 |
| 2022/10/13 | 2,961 | 2,966 | 2,911 | 2,911 | -60 | -2% | 204,000 |
| 2022/10/12 | 2,984 | 2,986 | 2,939 | 2,971 | -14 | -0.5% | 304,100 |
| 2022/10/11 | 2,997 | 3,005 | 2,936 | 2,985 | -45 | -1.5% | 555,000 |
| 2022/10/07 | 3,015 | 3,065 | 3,005 | 3,030 | -50 | -1.6% | 356,300 |
| 2022/10/06 | 3,055 | 3,105 | 3,030 | 3,080 | +25 | +0.8% | 335,500 |
| 2022/10/05 | 3,025 | 3,060 | 3,000 | 3,055 | +81 | +2.7% | 492,300 |
| 2022/10/04 | 2,973 | 2,985 | 2,928 | 2,974 | +69 | +2.4% | 371,200 |
| 2022/10/03 | 2,856 | 2,913 | 2,805 | 2,905 | +59 | +2.1% | 364,300 |
| 2022/09/30 | 2,850 | 2,868 | 2,823 | 2,846 | -34 | -1.2% | 471,600 |
| 2022/09/29 | 2,927 | 2,938 | 2,855 | 2,880 | +12 | +0.4% | 428,000 |
| 2022/09/28 | 2,960 | 2,979 | 2,845 | 2,868 | -129 | -4.3% | 609,000 |
| 2022/09/27 | 2,979 | 3,010 | 2,949 | 2,997 | +68 | +2.3% | 408,800 |
| 2022/09/26 | 3,060 | 3,075 | 2,910 | 2,929 | -186 | -6% | 835,200 |
| 2022/09/22 | 3,090 | 3,150 | 3,065 | 3,115 | -55 | -1.7% | 531,800 |
| 2022/09/21 | 3,115 | 3,240 | 3,115 | 3,170 | +125 | +4.1% | 965,300 |
| 2022/09/20 | 3,045 | 3,080 | 3,020 | 3,045 | +40 | +1.3% | 330,100 |
| 2022/09/16 | 3,030 | 3,045 | 2,978 | 3,005 | -40 | -1.3% | 307,100 |
601～
650
件表示中 / 3700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 | 576,800円 | +16.7% | +4.3% | 1.53% | 22.95倍 | 2.20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 |
| ＴＨＫ | 365,800円 | +3.0% | +30.4% | 6.72% | 22.77倍 | 1.07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 |
| フジテック | 571,500円 | +1.1% | +26.2% | 3.06% | 26.24倍 | 2.87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 |
| ＤＭＧ森精 | 295,500円 | -5.7% | -16.5% | 3.55% | 20.95倍 | 1.33倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三浦工 | 310,000円 | +8.0% | +24.5% | 2.16% | 13.53倍 | 1.76倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
