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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,255 | 3,345 | 3,255 | 3,290 | +65 | +2% | 336,000 |
| 2018/04/12 | 3,275 | 3,275 | 3,215 | 3,225 | -45 | -1.4% | 202,900 |
| 2018/04/11 | 3,295 | 3,325 | 3,230 | 3,270 | +10 | +0.3% | 336,700 |
| 2018/04/10 | 3,220 | 3,275 | 3,170 | 3,260 | +5 | +0.2% | 438,000 |
| 2018/04/09 | 3,215 | 3,275 | 3,155 | 3,255 | +30 | +0.9% | 451,400 |
| 2018/04/06 | 3,180 | 3,255 | 3,180 | 3,225 | +60 | +1.9% | 494,000 |
| 2018/04/05 | 3,185 | 3,190 | 3,125 | 3,165 | +15 | +0.5% | 332,600 |
| 2018/04/04 | 3,290 | 3,290 | 3,135 | 3,150 | -125 | -3.8% | 550,900 |
| 2018/04/03 | 3,280 | 3,300 | 3,260 | 3,275 | -70 | -2.1% | 444,300 |
| 2018/04/02 | 3,400 | 3,425 | 3,345 | 3,345 | -50 | -1.5% | 372,500 |
| 2018/03/30 | 3,490 | 3,490 | 3,370 | 3,395 | -45 | -1.3% | 409,100 |
| 2018/03/29 | 3,465 | 3,505 | 3,400 | 3,440 | +60 | +1.8% | 514,600 |
| 2018/03/28 | 3,320 | 3,395 | 3,320 | 3,380 | -45 | -1.3% | 396,300 |
| 2018/03/27 | 3,340 | 3,445 | 3,340 | 3,425 | +150 | +4.6% | 764,500 |
| 2018/03/26 | 3,210 | 3,275 | 3,150 | 3,275 | +5 | +0.2% | 552,100 |
| 2018/03/23 | 3,340 | 3,385 | 3,265 | 3,270 | -180 | -5.2% | 703,300 |
| 2018/03/22 | 3,355 | 3,460 | 3,330 | 3,450 | -25 | -0.7% | 860,200 |
| 2018/03/20 | 3,460 | 3,485 | 3,410 | 3,475 | -55 | -1.6% | 308,500 |
| 2018/03/19 | 3,490 | 3,535 | 3,470 | 3,530 | +35 | +1% | 312,700 |
| 2018/03/16 | 3,520 | 3,535 | 3,475 | 3,495 | -10 | -0.3% | 281,800 |
| 2018/03/15 | 3,500 | 3,550 | 3,470 | 3,505 | -20 | -0.6% | 306,000 |
| 2018/03/14 | 3,650 | 3,650 | 3,500 | 3,525 | -10 | -0.3% | 582,300 |
| 2018/03/13 | 3,545 | 3,545 | 3,485 | 3,535 | -20 | -0.6% | 394,700 |
| 2018/03/12 | 3,535 | 3,595 | 3,515 | 3,555 | +90 | +2.6% | 474,700 |
| 2018/03/09 | 3,455 | 3,540 | 3,435 | 3,465 | +65 | +1.9% | 900,400 |
| 2018/03/08 | 3,360 | 3,410 | 3,335 | 3,400 | +105 | +3.2% | 524,600 |
| 2018/03/07 | 3,345 | 3,365 | 3,220 | 3,295 | -80 | -2.4% | 672,700 |
| 2018/03/06 | 3,375 | 3,430 | 3,330 | 3,375 | +280 | +9% | 1,012,400 |
| 2018/03/05 | 3,135 | 3,150 | 3,085 | 3,095 | -45 | -1.4% | 418,600 |
| 2018/03/02 | 3,150 | 3,170 | 3,105 | 3,140 | -110 | -3.4% | 617,300 |
| 2018/03/01 | 3,270 | 3,300 | 3,235 | 3,250 | -70 | -2.1% | 301,000 |
| 2018/02/28 | 3,395 | 3,415 | 3,320 | 3,320 | -60 | -1.8% | 340,900 |
| 2018/02/27 | 3,410 | 3,420 | 3,370 | 3,380 | +20 | +0.6% | 386,200 |
| 2018/02/26 | 3,405 | 3,430 | 3,345 | 3,360 | ±0 | ±0% | 334,000 |
| 2018/02/23 | 3,320 | 3,425 | 3,320 | 3,360 | +55 | +1.7% | 505,700 |
| 2018/02/22 | 3,360 | 3,390 | 3,290 | 3,305 | -105 | -3.1% | 466,500 |
| 2018/02/21 | 3,420 | 3,470 | 3,385 | 3,410 | +5 | +0.1% | 393,100 |
| 2018/02/20 | 3,395 | 3,420 | 3,350 | 3,405 | +10 | +0.3% | 336,400 |
| 2018/02/19 | 3,300 | 3,405 | 3,290 | 3,395 | +120 | +3.7% | 290,500 |
| 2018/02/16 | 3,280 | 3,315 | 3,225 | 3,275 | -5 | -0.2% | 451,700 |
| 2018/02/15 | 3,310 | 3,320 | 3,200 | 3,280 | -10 | -0.3% | 630,400 |
| 2018/02/14 | 3,380 | 3,480 | 3,210 | 3,290 | +313 | +10.5% | 1,555,300 |
| 2018/02/13 | 3,100 | 3,105 | 2,950 | 2,977 | -103 | -3.3% | 675,400 |
| 2018/02/09 | 3,070 | 3,105 | 3,050 | 3,080 | -125 | -3.9% | 536,800 |
| 2018/02/08 | 3,165 | 3,225 | 3,150 | 3,205 | +55 | +1.7% | 341,500 |
| 2018/02/07 | 3,250 | 3,295 | 3,150 | 3,150 | +5 | +0.2% | 516,600 |
| 2018/02/06 | 3,150 | 3,185 | 3,050 | 3,145 | -170 | -5.1% | 763,400 |
| 2018/02/05 | 3,305 | 3,325 | 3,285 | 3,315 | -90 | -2.6% | 445,000 |
| 2018/02/02 | 3,410 | 3,440 | 3,375 | 3,405 | -35 | -1% | 364,500 |
| 2018/02/01 | 3,405 | 3,465 | 3,405 | 3,440 | +35 | +1% | 306,800 |
1601～
1650
件表示中 / 3572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 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13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 |
| 住友重 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36倍 | 0.60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 |
| ローツェ | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ジェイテクト | 105,700円 | -3.3% | -44.8% | 4.73% | 18.13倍 | 0.46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 |
| 日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52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
