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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 3,015 | 3,045 | 2,971 | 2,978 | -10 | -0.3% | 361,100 |
| 2022/07/04 | 2,963 | 2,988 | 2,915 | 2,988 | +58 | +2% | 350,900 |
| 2022/07/01 | 2,998 | 3,020 | 2,919 | 2,930 | -18 | -0.6% | 620,400 |
| 2022/06/30 | 3,030 | 3,030 | 2,934 | 2,948 | -117 | -3.8% | 487,000 |
| 2022/06/29 | 3,010 | 3,095 | 2,985 | 3,065 | +90 | +3% | 967,600 |
| 2022/06/28 | 3,000 | 3,025 | 2,969 | 2,975 | -6 | -0.2% | 363,600 |
| 2022/06/27 | 2,970 | 2,985 | 2,926 | 2,981 | +99 | +3.4% | 421,700 |
| 2022/06/24 | 2,842 | 2,887 | 2,791 | 2,882 | +7 | +0.2% | 545,900 |
| 2022/06/23 | 2,892 | 2,927 | 2,860 | 2,875 | -57 | -1.9% | 639,400 |
| 2022/06/22 | 3,045 | 3,045 | 2,915 | 2,932 | -63 | -2.1% | 482,000 |
| 2022/06/21 | 2,969 | 3,050 | 2,940 | 2,995 | +79 | +2.7% | 385,400 |
| 2022/06/20 | 3,065 | 3,070 | 2,858 | 2,916 | -104 | -3.4% | 484,000 |
| 2022/06/17 | 3,020 | 3,060 | 3,000 | 3,020 | -100 | -3.2% | 750,200 |
| 2022/06/16 | 3,205 | 3,220 | 3,120 | 3,120 | +35 | +1.1% | 373,900 |
| 2022/06/15 | 3,140 | 3,165 | 3,075 | 3,085 | -85 | -2.7% | 335,700 |
| 2022/06/14 | 3,180 | 3,200 | 3,125 | 3,170 | -70 | -2.2% | 517,700 |
| 2022/06/13 | 3,225 | 3,275 | 3,225 | 3,240 | -70 | -2.1% | 447,800 |
| 2022/06/10 | 3,345 | 3,345 | 3,255 | 3,310 | -50 | -1.5% | 459,400 |
| 2022/06/09 | 3,405 | 3,415 | 3,340 | 3,360 | -70 | -2% | 410,100 |
| 2022/06/08 | 3,405 | 3,540 | 3,400 | 3,430 | +70 | +2.1% | 541,700 |
| 2022/06/07 | 3,410 | 3,415 | 3,350 | 3,360 | -35 | -1% | 365,400 |
| 2022/06/06 | 3,225 | 3,400 | 3,225 | 3,395 | +145 | +4.5% | 591,600 |
| 2022/06/03 | 3,290 | 3,305 | 3,210 | 3,250 | +10 | +0.3% | 318,900 |
| 2022/06/02 | 3,250 | 3,280 | 3,215 | 3,240 | -20 | -0.6% | 335,100 |
| 2022/06/01 | 3,240 | 3,290 | 3,205 | 3,260 | +25 | +0.8% | 447,800 |
| 2022/05/31 | 3,205 | 3,340 | 3,200 | 3,235 | -20 | -0.6% | 853,200 |
| 2022/05/30 | 3,205 | 3,275 | 3,185 | 3,255 | +110 | +3.5% | 757,600 |
| 2022/05/27 | 3,200 | 3,245 | 3,140 | 3,145 | +50 | +1.6% | 515,500 |
| 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 |
701～
750
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
