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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 4,000 | 4,115 | 4,000 | 4,090 | +145 | +3.7% | 962,000 |
| 2022/01/06 | 3,890 | 3,960 | 3,875 | 3,945 | -15 | -0.4% | 526,600 |
| 2022/01/05 | 4,000 | 4,065 | 3,935 | 3,960 | -70 | -1.7% | 734,300 |
| 2022/01/04 | 3,940 | 4,035 | 3,930 | 4,030 | +170 | +4.4% | 1,050,900 |
| 2021/12/30 | 3,870 | 3,890 | 3,805 | 3,860 | -25 | -0.6% | 551,900 |
| 2021/12/29 | 3,815 | 3,895 | 3,810 | 3,885 | +60 | +1.6% | 544,600 |
| 2021/12/28 | 3,790 | 3,845 | 3,765 | 3,825 | +90 | +2.4% | 408,700 |
| 2021/12/27 | 3,780 | 3,795 | 3,725 | 3,735 | -15 | -0.4% | 237,300 |
| 2021/12/24 | 3,695 | 3,780 | 3,690 | 3,750 | +45 | +1.2% | 279,300 |
| 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 |
751～
800
件表示中 / 3631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 | 552,200円 | +6.9% | +12.8% | 1.38% | 25.40倍 | 2.25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 |
| ハーモニック | 449,000円 | -3.2% | - | 0.45% | 118.47倍 | 5.27倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ジェイテクト | 122,400円 | -3.3% | -44.8% | 4.08% | 20.99倍 | 0.54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 |
| 住友重 | 320,800円 | -1.1% | -31.7% | 3.90% | 64.26倍 | 0.58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 |
| オルガノ | 775,000円 | +9.7% | +21.7% | 1.83% | 16.58倍 | 3.29倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
