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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,675 | 3,750 | 3,655 | 3,705 | +5 | +0.1% | 348,300 |
| 2021/12/22 | 3,790 | 3,790 | 3,690 | 3,700 | +30 | +0.8% | 481,900 |
| 2021/12/21 | 3,590 | 3,700 | 3,550 | 3,670 | +150 | +4.3% | 590,500 |
| 2021/12/20 | 3,655 | 3,660 | 3,520 | 3,520 | -155 | -4.2% | 790,500 |
| 2021/12/17 | 3,760 | 3,805 | 3,665 | 3,675 | -130 | -3.4% | 711,200 |
| 2021/12/16 | 3,815 | 3,860 | 3,750 | 3,805 | +90 | +2.4% | 802,100 |
| 2021/12/15 | 3,680 | 3,755 | 3,655 | 3,715 | +65 | +1.8% | 759,400 |
| 2021/12/14 | 3,660 | 3,680 | 3,605 | 3,650 | -20 | -0.5% | 455,900 |
| 2021/12/13 | 3,675 | 3,685 | 3,605 | 3,670 | -30 | -0.8% | 529,500 |
| 2021/12/10 | 3,715 | 3,745 | 3,655 | 3,700 | -65 | -1.7% | 584,500 |
| 2021/12/09 | 3,720 | 3,790 | 3,700 | 3,765 | -15 | -0.4% | 726,700 |
| 2021/12/08 | 3,770 | 3,810 | 3,730 | 3,780 | +75 | +2% | 576,500 |
| 2021/12/07 | 3,625 | 3,720 | 3,580 | 3,705 | +135 | +3.8% | 809,200 |
| 2021/12/06 | 3,525 | 3,610 | 3,505 | 3,570 | +90 | +2.6% | 603,400 |
| 2021/12/03 | 3,460 | 3,510 | 3,405 | 3,480 | +90 | +2.7% | 458,700 |
| 2021/12/02 | 3,455 | 3,495 | 3,385 | 3,390 | -80 | -2.3% | 474,400 |
| 2021/12/01 | 3,430 | 3,480 | 3,340 | 3,470 | +45 | +1.3% | 554,600 |
| 2021/11/30 | 3,560 | 3,575 | 3,425 | 3,425 | -15 | -0.4% | 764,500 |
| 2021/11/29 | 3,490 | 3,540 | 3,425 | 3,440 | -50 | -1.4% | 453,400 |
| 2021/11/26 | 3,590 | 3,600 | 3,445 | 3,490 | -150 | -4.1% | 489,700 |
| 2021/11/25 | 3,640 | 3,670 | 3,575 | 3,640 | +30 | +0.8% | 630,900 |
| 2021/11/24 | 3,460 | 3,615 | 3,445 | 3,610 | +200 | +5.9% | 877,300 |
| 2021/11/22 | 3,205 | 3,410 | 3,190 | 3,410 | +225 | +7.1% | 549,200 |
| 2021/11/19 | 3,205 | 3,210 | 3,150 | 3,185 | -30 | -0.9% | 303,600 |
| 2021/11/18 | 3,260 | 3,310 | 3,195 | 3,215 | -75 | -2.3% | 262,300 |
| 2021/11/17 | 3,295 | 3,350 | 3,220 | 3,290 | +5 | +0.2% | 561,400 |
| 2021/11/16 | 3,200 | 3,305 | 3,160 | 3,285 | -10 | -0.3% | 916,700 |
| 2021/11/15 | 3,360 | 3,365 | 3,260 | 3,295 | -20 | -0.6% | 471,200 |
| 2021/11/12 | 3,280 | 3,345 | 3,270 | 3,315 | -10 | -0.3% | 398,700 |
| 2021/11/11 | 3,245 | 3,345 | 3,245 | 3,325 | +10 | +0.3% | 273,300 |
| 2021/11/10 | 3,360 | 3,385 | 3,310 | 3,315 | -55 | -1.6% | 354,000 |
| 2021/11/09 | 3,460 | 3,460 | 3,370 | 3,370 | -85 | -2.5% | 246,600 |
| 2021/11/08 | 3,475 | 3,485 | 3,440 | 3,455 | +5 | +0.1% | 250,400 |
| 2021/11/05 | 3,420 | 3,460 | 3,400 | 3,450 | +30 | +0.9% | 337,200 |
| 2021/11/04 | 3,390 | 3,425 | 3,360 | 3,420 | +55 | +1.6% | 281,300 |
| 2021/11/02 | 3,385 | 3,390 | 3,350 | 3,365 | -65 | -1.9% | 275,500 |
| 2021/11/01 | 3,425 | 3,440 | 3,375 | 3,430 | +95 | +2.8% | 457,600 |
| 2021/10/29 | 3,390 | 3,400 | 3,315 | 3,335 | -20 | -0.6% | 436,200 |
| 2021/10/28 | 3,385 | 3,410 | 3,345 | 3,355 | -60 | -1.8% | 390,800 |
| 2021/10/27 | 3,420 | 3,455 | 3,375 | 3,415 | +35 | +1% | 404,900 |
| 2021/10/26 | 3,330 | 3,410 | 3,305 | 3,380 | +95 | +2.9% | 431,300 |
| 2021/10/25 | 3,305 | 3,310 | 3,260 | 3,285 | -50 | -1.5% | 238,400 |
| 2021/10/22 | 3,215 | 3,345 | 3,210 | 3,335 | +80 | +2.5% | 322,800 |
| 2021/10/21 | 3,290 | 3,350 | 3,245 | 3,255 | -35 | -1.1% | 348,600 |
| 2021/10/20 | 3,265 | 3,310 | 3,245 | 3,290 | +30 | +0.9% | 465,300 |
| 2021/10/19 | 3,180 | 3,280 | 3,155 | 3,260 | +115 | +3.7% | 477,800 |
| 2021/10/18 | 3,170 | 3,185 | 3,100 | 3,145 | +35 | +1.1% | 294,500 |
| 2021/10/15 | 3,025 | 3,110 | 3,025 | 3,110 | +150 | +5.1% | 490,300 |
| 2021/10/14 | 2,969 | 2,991 | 2,924 | 2,960 | -22 | -0.7% | 206,800 |
| 2021/10/13 | 2,990 | 3,060 | 2,963 | 2,982 | +37 | +1.3% | 522,900 |
701～
750
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
