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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 3,090 | 3,100 | 3,045 | 3,065 | -5 | -0.2% | 318,400 |
| 2022/07/28 | 3,100 | 3,140 | 3,055 | 3,070 | -60 | -1.9% | 270,500 |
| 2022/07/27 | 3,090 | 3,150 | 3,085 | 3,130 | +10 | +0.3% | 174,100 |
| 2022/07/26 | 3,095 | 3,135 | 3,085 | 3,120 | +20 | +0.6% | 242,500 |
| 2022/07/25 | 3,125 | 3,150 | 3,100 | 3,100 | -60 | -1.9% | 224,000 |
| 2022/07/22 | 3,125 | 3,200 | 3,110 | 3,160 | +15 | +0.5% | 249,100 |
| 2022/07/21 | 3,105 | 3,160 | 3,085 | 3,145 | +25 | +0.8% | 270,000 |
| 2022/07/20 | 3,130 | 3,130 | 3,100 | 3,120 | +55 | +1.8% | 258,300 |
| 2022/07/19 | 3,070 | 3,080 | 3,025 | 3,065 | +35 | +1.2% | 211,100 |
| 2022/07/15 | 3,145 | 3,155 | 3,025 | 3,030 | ±0 | ±0% | 358,300 |
| 2022/07/14 | 3,035 | 3,065 | 2,999 | 3,030 | -50 | -1.6% | 280,700 |
| 2022/07/13 | 3,065 | 3,105 | 3,040 | 3,080 | +70 | +2.3% | 480,900 |
| 2022/07/12 | 3,125 | 3,135 | 3,000 | 3,010 | -115 | -3.7% | 429,100 |
| 2022/07/11 | 3,125 | 3,175 | 3,115 | 3,125 | +45 | +1.5% | 426,100 |
| 2022/07/08 | 3,020 | 3,170 | 2,997 | 3,080 | +85 | +2.8% | 808,000 |
| 2022/07/07 | 2,911 | 3,015 | 2,888 | 2,995 | +121 | +4.2% | 561,600 |
| 2022/07/06 | 2,891 | 2,918 | 2,835 | 2,874 | -104 | -3.5% | 602,000 |
| 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 |
751～
800
件表示中 / 3767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 | 905,900円 | +16.7% | +4.3% | 0.97% | 36.05倍 | 3.45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 |
| ＳＡＮＫＹＯ | 299,000円 | -3.6% | -14.2% | 3.01% | 14.18倍 | 2.20倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| セガサミーＨＤ | 328,000円 | +10.7% | +5.4% | 1.68% | 18.38倍 | 1.81倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 栗田工 | 517,200円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 176,100円 | +2.1% | -18.6% | 3.52% | 18.14倍 | 1.08倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
