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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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
