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 |
---|---|---|---|---|---|---|---|
2020/06/17 | 1,608 | 1,615 | 1,571 | 1,604 | -1 | -0.1% | 356,500 |
2020/06/16 | 1,549 | 1,610 | 1,536 | 1,605 | +118 | +7.9% | 538,600 |
2020/06/15 | 1,565 | 1,565 | 1,484 | 1,487 | -93 | -5.9% | 592,300 |
2020/06/12 | 1,539 | 1,590 | 1,518 | 1,580 | -36 | -2.2% | 785,400 |
2020/06/11 | 1,628 | 1,654 | 1,598 | 1,616 | -40 | -2.4% | 682,200 |
2020/06/10 | 1,645 | 1,673 | 1,641 | 1,656 | -24 | -1.4% | 444,900 |
2020/06/09 | 1,720 | 1,721 | 1,648 | 1,680 | -35 | -2% | 642,400 |
2020/06/08 | 1,698 | 1,716 | 1,685 | 1,715 | +57 | +3.4% | 577,100 |
2020/06/05 | 1,660 | 1,660 | 1,624 | 1,658 | +8 | +0.5% | 528,300 |
2020/06/04 | 1,676 | 1,689 | 1,628 | 1,650 | +18 | +1.1% | 641,000 |
2020/06/03 | 1,668 | 1,675 | 1,617 | 1,632 | +5 | +0.3% | 554,100 |
2020/06/02 | 1,603 | 1,637 | 1,587 | 1,627 | +36 | +2.3% | 527,300 |
2020/06/01 | 1,591 | 1,606 | 1,573 | 1,591 | +1 | +0.1% | 389,500 |
2020/05/29 | 1,608 | 1,615 | 1,587 | 1,590 | -53 | -3.2% | 419,800 |
2020/05/28 | 1,650 | 1,668 | 1,617 | 1,643 | +7 | +0.4% | 745,500 |
2020/05/27 | 1,571 | 1,643 | 1,566 | 1,636 | +64 | +4.1% | 803,200 |
2020/05/26 | 1,460 | 1,585 | 1,444 | 1,572 | +188 | +13.6% | 994,100 |
2020/05/25 | 1,362 | 1,384 | 1,352 | 1,384 | +52 | +3.9% | 292,400 |
2020/05/22 | 1,382 | 1,386 | 1,327 | 1,332 | -64 | -4.6% | 353,100 |
2020/05/21 | 1,382 | 1,399 | 1,370 | 1,396 | +15 | +1.1% | 262,600 |
2020/05/20 | 1,379 | 1,392 | 1,367 | 1,381 | +2 | +0.1% | 429,300 |
2020/05/19 | 1,381 | 1,394 | 1,362 | 1,379 | +61 | +4.6% | 377,800 |
2020/05/18 | 1,331 | 1,331 | 1,293 | 1,318 | -1 | -0.1% | 183,200 |
2020/05/15 | 1,360 | 1,360 | 1,295 | 1,319 | +8 | +0.6% | 312,300 |
2020/05/14 | 1,354 | 1,355 | 1,309 | 1,311 | -49 | -3.6% | 431,900 |
2020/05/13 | 1,331 | 1,363 | 1,313 | 1,360 | ±0 | ±0% | 435,300 |
2020/05/12 | 1,369 | 1,375 | 1,347 | 1,360 | -7 | -0.5% | 380,800 |
2020/05/11 | 1,349 | 1,370 | 1,340 | 1,367 | +27 | +2% | 484,800 |
2020/05/08 | 1,309 | 1,340 | 1,284 | 1,340 | +61 | +4.8% | 512,700 |
2020/05/07 | 1,260 | 1,289 | 1,254 | 1,279 | +4 | +0.3% | 427,800 |
2020/05/01 | 1,305 | 1,308 | 1,263 | 1,275 | -58 | -4.4% | 519,300 |
2020/04/30 | 1,354 | 1,382 | 1,333 | 1,333 | +39 | +3% | 767,100 |
2020/04/28 | 1,289 | 1,300 | 1,261 | 1,294 | +29 | +2.3% | 540,200 |
2020/04/27 | 1,220 | 1,279 | 1,219 | 1,265 | +50 | +4.1% | 589,100 |
2020/04/24 | 1,230 | 1,232 | 1,209 | 1,215 | -29 | -2.3% | 350,600 |
2020/04/23 | 1,200 | 1,244 | 1,200 | 1,244 | +46 | +3.8% | 460,200 |
2020/04/22 | 1,190 | 1,205 | 1,173 | 1,198 | -10 | -0.8% | 459,800 |
2020/04/21 | 1,231 | 1,239 | 1,194 | 1,208 | -53 | -4.2% | 704,000 |
2020/04/20 | 1,290 | 1,293 | 1,249 | 1,261 | -42 | -3.2% | 421,900 |
2020/04/17 | 1,270 | 1,313 | 1,252 | 1,303 | +63 | +5.1% | 516,900 |
2020/04/16 | 1,223 | 1,240 | 1,211 | 1,240 | -8 | -0.6% | 312,700 |
2020/04/15 | 1,285 | 1,285 | 1,239 | 1,248 | -57 | -4.4% | 418,100 |
2020/04/14 | 1,270 | 1,313 | 1,244 | 1,305 | +42 | +3.3% | 260,600 |
2020/04/13 | 1,278 | 1,302 | 1,262 | 1,263 | -39 | -3% | 230,100 |
2020/04/10 | 1,294 | 1,302 | 1,245 | 1,302 | +38 | +3% | 362,600 |
2020/04/09 | 1,250 | 1,266 | 1,234 | 1,264 | +23 | +1.9% | 454,000 |
2020/04/08 | 1,292 | 1,299 | 1,203 | 1,241 | -31 | -2.4% | 521,700 |
2020/04/07 | 1,298 | 1,315 | 1,225 | 1,272 | +18 | +1.4% | 479,100 |
2020/04/06 | 1,178 | 1,268 | 1,165 | 1,254 | +49 | +4.1% | 560,100 |
2020/04/03 | 1,179 | 1,250 | 1,163 | 1,205 | +15 | +1.3% | 690,300 |
1151~
1200
件表示中 / 3649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 | 497,500円 | +6.9% | +12.8% | 1.53% | 22.89倍 | 2.02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 |
DMG森精 | 265,300円 | -5.7% | -16.5% | 3.96% | 18.76倍 | 1.19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 |
住友重 | 303,500円 | +1.8% | +7.8% | 4.12% | 13.03倍 | 0.57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 | 702,000円 | +11.4% | +32.3% | 2.02% | 14.03倍 | 2.98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 |
日精工 | 62,900円 | +0.1% | -31.3% | 5.41% | 51.22倍 | 0.48倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
市場注目の銘柄
チャート関連のコラム