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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 5,570 | 5,693 | 5,541 | 5,615 | +3 | +0.1% | 695,300 |
| 2024/11/13 | 5,729 | 5,809 | 5,584 | 5,612 | -102 | -1.8% | 698,000 |
| 2024/11/12 | 5,847 | 6,037 | 5,714 | 5,714 | -118 | -2% | 1,420,700 |
| 2024/11/11 | 5,902 | 5,992 | 5,758 | 5,832 | -270 | -4.4% | 1,885,500 |
| 2024/11/08 | 5,690 | 6,299 | 5,615 | 6,102 | +501 | +8.9% | 1,853,100 |
| 2024/11/07 | 5,600 | 5,625 | 5,490 | 5,601 | +118 | +2.2% | 850,200 |
| 2024/11/06 | 5,133 | 5,528 | 5,133 | 5,483 | +380 | +7.4% | 931,900 |
| 2024/11/05 | 5,171 | 5,203 | 5,103 | 5,103 | -25 | -0.5% | 604,900 |
| 2024/11/01 | 5,187 | 5,222 | 5,101 | 5,128 | -138 | -2.6% | 609,500 |
| 2024/10/31 | 5,310 | 5,365 | 5,224 | 5,266 | -55 | -1% | 650,500 |
| 2024/10/30 | 5,322 | 5,343 | 5,242 | 5,321 | +99 | +1.9% | 1,129,900 |
| 2024/10/29 | 5,130 | 5,279 | 5,063 | 5,222 | +81 | +1.6% | 766,400 |
| 2024/10/28 | 5,249 | 5,406 | 5,033 | 5,141 | -186 | -3.5% | 1,871,600 |
| 2024/10/25 | 5,271 | 5,341 | 5,236 | 5,327 | -18 | -0.3% | 444,000 |
| 2024/10/24 | 5,241 | 5,427 | 5,191 | 5,345 | +54 | +1% | 770,000 |
| 2024/10/23 | 5,345 | 5,392 | 5,272 | 5,291 | -74 | -1.4% | 923,400 |
| 2024/10/22 | 5,521 | 5,625 | 5,330 | 5,365 | -210 | -3.8% | 1,210,300 |
| 2024/10/21 | 5,770 | 5,779 | 5,505 | 5,575 | -132 | -2.3% | 1,167,300 |
| 2024/10/18 | 5,792 | 5,814 | 5,703 | 5,707 | -85 | -1.5% | 548,200 |
| 2024/10/17 | 5,711 | 5,869 | 5,688 | 5,792 | +128 | +2.3% | 1,012,500 |
| 2024/10/16 | 5,690 | 5,800 | 5,664 | 5,664 | -62 | -1.1% | 619,900 |
| 2024/10/15 | 5,736 | 5,740 | 5,580 | 5,726 | +66 | +1.2% | 782,400 |
| 2024/10/11 | 5,610 | 5,740 | 5,562 | 5,660 | +16 | +0.3% | 576,900 |
| 2024/10/10 | 5,675 | 5,675 | 5,480 | 5,644 | +46 | +0.8% | 813,400 |
| 2024/10/09 | 5,715 | 5,722 | 5,536 | 5,598 | -68 | -1.2% | 851,100 |
| 2024/10/08 | 5,760 | 5,890 | 5,621 | 5,666 | -32 | -0.6% | 1,244,700 |
| 2024/10/07 | 5,780 | 5,784 | 5,630 | 5,698 | +93 | +1.7% | 893,900 |
| 2024/10/04 | 5,345 | 5,637 | 5,321 | 5,605 | +222 | +4.1% | 1,252,400 |
| 2024/10/03 | 5,649 | 5,649 | 5,351 | 5,383 | -10 | -0.2% | 1,063,800 |
| 2024/10/02 | 5,415 | 5,659 | 5,359 | 5,393 | -20 | -0.4% | 1,578,900 |
| 2024/10/01 | 5,083 | 5,487 | 5,058 | 5,413 | +389 | +7.7% | 1,259,500 |
| 2024/09/30 | 4,920 | 5,167 | 4,911 | 5,024 | -166 | -3.2% | 1,159,500 |
| 2024/09/27 | 5,140 | 5,190 | 5,028 | 5,190 | +104 | +2% | 674,300 |
| 2024/09/26 | 4,968 | 5,086 | 4,922 | 5,086 | +170 | +3.5% | 806,400 |
| 2024/09/25 | 4,871 | 4,949 | 4,799 | 4,916 | +35 | +0.7% | 879,100 |
| 2024/09/24 | 4,640 | 4,914 | 4,597 | 4,881 | +441 | +9.9% | 2,013,300 |
| 2024/09/20 | 4,401 | 4,482 | 4,383 | 4,440 | +109 | +2.5% | 516,300 |
| 2024/09/19 | 4,312 | 4,395 | 4,264 | 4,331 | +137 | +3.3% | 406,700 |
| 2024/09/18 | 4,200 | 4,244 | 4,126 | 4,194 | +45 | +1.1% | 350,700 |
| 2024/09/17 | 4,239 | 4,250 | 4,089 | 4,149 | -88 | -2.1% | 442,600 |
| 2024/09/13 | 4,154 | 4,288 | 4,150 | 4,237 | +49 | +1.2% | 550,300 |
| 2024/09/12 | 4,240 | 4,255 | 4,124 | 4,188 | +147 | +3.6% | 504,000 |
| 2024/09/11 | 4,097 | 4,139 | 3,995 | 4,041 | -119 | -2.9% | 499,000 |
| 2024/09/10 | 4,192 | 4,223 | 4,093 | 4,160 | -27 | -0.6% | 446,000 |
| 2024/09/09 | 4,056 | 4,190 | 4,030 | 4,187 | -9 | -0.2% | 387,600 |
| 2024/09/06 | 4,210 | 4,213 | 4,133 | 4,196 | -9 | -0.2% | 410,200 |
| 2024/09/05 | 4,160 | 4,251 | 4,100 | 4,205 | -75 | -1.8% | 480,300 |
| 2024/09/04 | 4,266 | 4,330 | 4,234 | 4,280 | -266 | -5.9% | 541,600 |
| 2024/09/03 | 4,565 | 4,574 | 4,492 | 4,546 | -8 | -0.2% | 342,400 |
| 2024/09/02 | 4,592 | 4,616 | 4,523 | 4,554 | +16 | +0.4% | 300,300 |
51～
100
件表示中 / 3630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 | 538,200円 | +6.9% | +12.8% | 1.41% | 24.76倍 | 2.19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 |
| フジテック | 590,800円 | +6.8% | +6.9% | 2.79% | 28.82倍 | 3.01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 |
| ハーモニック | 435,000円 | -3.2% | - | 0.46% | 114.78倍 | 5.11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 |
| 住友重 | 321,800円 | -1.1% | -13.2% | 3.88% | 10.18倍 | 0.59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 |
| ジェイテクト | 115,000円 | -3.3% | -44.8% | 4.35% | 19.72倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
