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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 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 |
| 2022/03/10 | 3,410 | 3,520 | 3,375 | 3,490 | +240 | +7.4% | 644,500 |
| 2022/03/09 | 3,230 | 3,310 | 3,150 | 3,250 | +55 | +1.7% | 747,100 |
| 2022/03/08 | 3,235 | 3,310 | 3,175 | 3,195 | -90 | -2.7% | 692,700 |
| 2022/03/07 | 3,500 | 3,510 | 3,265 | 3,285 | -380 | -10.4% | 889,700 |
| 2022/03/04 | 3,770 | 3,770 | 3,620 | 3,665 | -70 | -1.9% | 555,200 |
| 2022/03/03 | 3,800 | 3,810 | 3,685 | 3,735 | -60 | -1.6% | 564,000 |
| 2022/03/02 | 3,625 | 3,825 | 3,620 | 3,795 | +100 | +2.7% | 739,400 |
| 2022/03/01 | 3,745 | 3,785 | 3,685 | 3,695 | -35 | -0.9% | 519,500 |
| 2022/02/28 | 3,660 | 3,790 | 3,620 | 3,730 | +85 | +2.3% | 597,700 |
| 2022/02/25 | 3,615 | 3,645 | 3,535 | 3,645 | +70 | +2% | 475,600 |
| 2022/02/24 | 3,565 | 3,605 | 3,510 | 3,575 | -25 | -0.7% | 411,000 |
| 2022/02/22 | 3,595 | 3,645 | 3,530 | 3,600 | -75 | -2% | 352,400 |
| 2022/02/21 | 3,540 | 3,690 | 3,495 | 3,675 | +65 | +1.8% | 334,400 |
| 2022/02/18 | 3,595 | 3,620 | 3,505 | 3,610 | -15 | -0.4% | 338,600 |
| 2022/02/17 | 3,650 | 3,680 | 3,605 | 3,625 | -90 | -2.4% | 330,200 |
| 2022/02/16 | 3,600 | 3,715 | 3,580 | 3,715 | +225 | +6.4% | 436,600 |
| 2022/02/15 | 3,580 | 3,585 | 3,455 | 3,490 | -65 | -1.8% | 558,700 |
| 2022/02/14 | 3,620 | 3,635 | 3,545 | 3,555 | -165 | -4.4% | 414,100 |
| 2022/02/10 | 3,765 | 3,805 | 3,660 | 3,720 | -45 | -1.2% | 499,000 |
| 2022/02/09 | 3,660 | 3,805 | 3,660 | 3,765 | +130 | +3.6% | 603,900 |
| 2022/02/08 | 3,565 | 3,695 | 3,470 | 3,635 | -115 | -3.1% | 983,600 |
| 2022/02/07 | 3,800 | 3,800 | 3,665 | 3,750 | -20 | -0.5% | 485,200 |
751～
800
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
