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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 6,324 | 6,466 | 6,243 | 6,415 | +165 | +2.6% | 1,302,300 |
| 2024/12/11 | 6,041 | 6,326 | 5,980 | 6,250 | +209 | +3.5% | 1,610,500 |
| 2024/12/10 | 6,180 | 6,222 | 5,940 | 6,041 | -57 | -0.9% | 975,500 |
| 2024/12/09 | 6,313 | 6,353 | 6,055 | 6,098 | -134 | -2.2% | 1,068,400 |
| 2024/12/06 | 6,492 | 6,502 | 6,175 | 6,232 | -280 | -4.3% | 1,226,200 |
| 2024/12/05 | 6,921 | 6,928 | 6,512 | 6,512 | -373 | -5.4% | 1,478,300 |
| 2024/12/04 | 6,690 | 6,938 | 6,665 | 6,885 | +199 | +3% | 1,125,100 |
| 2024/12/03 | 6,550 | 6,698 | 6,549 | 6,686 | +137 | +2.1% | 689,100 |
| 2024/12/02 | 6,402 | 6,588 | 6,372 | 6,549 | +128 | +2% | 885,800 |
| 2024/11/29 | 6,312 | 6,449 | 6,226 | 6,421 | +103 | +1.6% | 701,300 |
| 2024/11/28 | 6,200 | 6,384 | 6,175 | 6,318 | +42 | +0.7% | 621,700 |
| 2024/11/27 | 6,290 | 6,400 | 6,210 | 6,276 | -147 | -2.3% | 927,500 |
| 2024/11/26 | 6,575 | 6,608 | 6,362 | 6,423 | -121 | -1.8% | 1,239,200 |
| 2024/11/25 | 6,570 | 6,619 | 6,497 | 6,544 | +58 | +0.9% | 805,200 |
| 2024/11/22 | 6,552 | 6,569 | 6,461 | 6,486 | -22 | -0.3% | 950,500 |
| 2024/11/21 | 6,651 | 6,713 | 6,472 | 6,508 | -182 | -2.7% | 1,541,200 |
| 2024/11/20 | 6,544 | 6,785 | 6,535 | 6,690 | +191 | +2.9% | 2,142,500 |
| 2024/11/19 | 5,858 | 6,518 | 5,832 | 6,499 | +673 | +11.6% | 2,584,700 |
| 2024/11/18 | 5,940 | 5,983 | 5,743 | 5,826 | -189 | -3.1% | 1,177,700 |
| 2024/11/15 | 5,711 | 6,141 | 5,697 | 6,015 | +400 | +7.1% | 2,138,900 |
| 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 |
101～
150
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
