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 |
---|---|---|---|---|---|---|---|
2018/12/04 | 2,186 | 2,228 | 2,142 | 2,156 | -10 | -0.5% | 938,800 |
2018/12/03 | 2,120 | 2,190 | 2,099 | 2,166 | +92 | +4.4% | 692,500 |
2018/11/30 | 2,105 | 2,110 | 2,071 | 2,074 | -54 | -2.5% | 411,300 |
2018/11/29 | 2,119 | 2,147 | 2,098 | 2,128 | +41 | +2% | 527,800 |
2018/11/28 | 2,055 | 2,091 | 2,049 | 2,087 | +32 | +1.6% | 429,000 |
2018/11/27 | 2,079 | 2,091 | 2,026 | 2,055 | +3 | +0.1% | 423,300 |
2018/11/26 | 2,038 | 2,055 | 2,021 | 2,052 | +14 | +0.7% | 522,500 |
2018/11/22 | 2,080 | 2,091 | 2,022 | 2,038 | -40 | -1.9% | 524,300 |
2018/11/21 | 2,041 | 2,084 | 2,020 | 2,078 | -17 | -0.8% | 342,000 |
2018/11/20 | 2,109 | 2,111 | 2,071 | 2,095 | -26 | -1.2% | 429,100 |
2018/11/19 | 2,127 | 2,149 | 2,104 | 2,121 | -43 | -2% | 864,400 |
2018/11/16 | 2,235 | 2,239 | 2,152 | 2,164 | -88 | -3.9% | 847,600 |
2018/11/15 | 2,301 | 2,324 | 2,225 | 2,252 | -87 | -3.7% | 1,029,100 |
2018/11/14 | 2,387 | 2,433 | 2,327 | 2,339 | -43 | -1.8% | 590,200 |
2018/11/13 | 2,386 | 2,404 | 2,323 | 2,382 | -84 | -3.4% | 407,500 |
2018/11/12 | 2,480 | 2,502 | 2,459 | 2,466 | -59 | -2.3% | 559,900 |
2018/11/09 | 2,574 | 2,577 | 2,501 | 2,525 | -62 | -2.4% | 529,400 |
2018/11/08 | 2,644 | 2,660 | 2,587 | 2,587 | +1 | ±0% | 416,000 |
2018/11/07 | 2,633 | 2,662 | 2,571 | 2,586 | -47 | -1.8% | 603,600 |
2018/11/06 | 2,600 | 2,689 | 2,523 | 2,633 | +51 | +2% | 1,250,400 |
2018/11/05 | 2,571 | 2,619 | 2,508 | 2,582 | +13 | +0.5% | 882,700 |
2018/11/02 | 2,476 | 2,585 | 2,472 | 2,569 | +119 | +4.9% | 683,700 |
2018/11/01 | 2,403 | 2,469 | 2,399 | 2,450 | +55 | +2.3% | 436,600 |
2018/10/31 | 2,371 | 2,410 | 2,348 | 2,395 | +51 | +2.2% | 446,600 |
2018/10/30 | 2,267 | 2,364 | 2,248 | 2,344 | +64 | +2.8% | 580,900 |
2018/10/29 | 2,308 | 2,328 | 2,261 | 2,280 | +6 | +0.3% | 270,700 |
2018/10/26 | 2,310 | 2,326 | 2,245 | 2,274 | -34 | -1.5% | 454,400 |
2018/10/25 | 2,301 | 2,328 | 2,275 | 2,308 | -92 | -3.8% | 425,500 |
2018/10/24 | 2,448 | 2,450 | 2,378 | 2,400 | -4 | -0.2% | 296,100 |
2018/10/23 | 2,480 | 2,480 | 2,400 | 2,404 | -105 | -4.2% | 496,500 |
2018/10/22 | 2,499 | 2,516 | 2,467 | 2,509 | -16 | -0.6% | 270,100 |
2018/10/19 | 2,522 | 2,525 | 2,472 | 2,525 | -2 | -0.1% | 311,000 |
2018/10/18 | 2,514 | 2,549 | 2,503 | 2,527 | +4 | +0.2% | 381,800 |
2018/10/17 | 2,550 | 2,560 | 2,502 | 2,523 | -1 | ±0% | 456,800 |
2018/10/16 | 2,481 | 2,540 | 2,468 | 2,524 | +37 | +1.5% | 427,300 |
2018/10/15 | 2,513 | 2,530 | 2,479 | 2,487 | -57 | -2.2% | 381,300 |
2018/10/12 | 2,467 | 2,544 | 2,463 | 2,544 | +40 | +1.6% | 533,200 |
2018/10/11 | 2,472 | 2,504 | 2,455 | 2,504 | -92 | -3.5% | 638,700 |
2018/10/10 | 2,609 | 2,640 | 2,548 | 2,596 | -33 | -1.3% | 471,900 |
2018/10/09 | 2,666 | 2,666 | 2,618 | 2,629 | -87 | -3.2% | 444,000 |
2018/10/05 | 2,740 | 2,760 | 2,709 | 2,716 | -70 | -2.5% | 395,900 |
2018/10/04 | 2,804 | 2,824 | 2,742 | 2,786 | +12 | +0.4% | 690,700 |
2018/10/03 | 2,800 | 2,831 | 2,768 | 2,774 | -25 | -0.9% | 315,400 |
2018/10/02 | 2,858 | 2,858 | 2,786 | 2,799 | -9 | -0.3% | 470,700 |
2018/10/01 | 2,774 | 2,834 | 2,761 | 2,808 | +42 | +1.5% | 343,200 |
2018/09/28 | 2,809 | 2,850 | 2,759 | 2,766 | +34 | +1.2% | 550,400 |
2018/09/27 | 2,784 | 2,791 | 2,725 | 2,732 | -74 | -2.6% | 619,400 |
2018/09/26 | 2,827 | 2,840 | 2,761 | 2,806 | -20 | -0.7% | 374,600 |
2018/09/25 | 2,836 | 2,866 | 2,789 | 2,826 | -10 | -0.4% | 541,400 |
2018/09/21 | 2,816 | 2,850 | 2,802 | 2,836 | +67 | +2.4% | 562,000 |
1501~
1550
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