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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 2,780 | 2,807 | 2,757 | 2,765 | +22 | +0.8% | 291,100 |
| 2018/07/09 | 2,740 | 2,749 | 2,700 | 2,743 | +14 | +0.5% | 261,200 |
| 2018/07/06 | 2,730 | 2,767 | 2,726 | 2,729 | +16 | +0.6% | 409,400 |
| 2018/07/05 | 2,714 | 2,755 | 2,704 | 2,713 | -20 | -0.7% | 337,900 |
| 2018/07/04 | 2,781 | 2,785 | 2,727 | 2,733 | -71 | -2.5% | 307,700 |
| 2018/07/03 | 2,794 | 2,844 | 2,767 | 2,804 | +38 | +1.4% | 616,900 |
| 2018/07/02 | 2,799 | 2,865 | 2,750 | 2,766 | -29 | -1% | 404,000 |
| 2018/06/29 | 2,803 | 2,816 | 2,761 | 2,795 | -14 | -0.5% | 301,000 |
| 2018/06/28 | 2,794 | 2,836 | 2,783 | 2,809 | +10 | +0.4% | 235,100 |
| 2018/06/27 | 2,835 | 2,863 | 2,773 | 2,799 | -17 | -0.6% | 253,900 |
| 2018/06/26 | 2,719 | 2,821 | 2,717 | 2,816 | +25 | +0.9% | 319,000 |
| 2018/06/25 | 2,871 | 2,891 | 2,783 | 2,791 | -49 | -1.7% | 287,700 |
| 2018/06/22 | 2,905 | 2,905 | 2,832 | 2,840 | -98 | -3.3% | 526,400 |
| 2018/06/21 | 2,885 | 2,951 | 2,871 | 2,938 | +53 | +1.8% | 470,600 |
| 2018/06/20 | 2,895 | 2,899 | 2,808 | 2,885 | -15 | -0.5% | 624,800 |
| 2018/06/19 | 2,950 | 2,978 | 2,894 | 2,900 | -67 | -2.3% | 428,500 |
| 2018/06/18 | 3,045 | 3,050 | 2,960 | 2,967 | -103 | -3.4% | 551,400 |
| 2018/06/15 | 3,145 | 3,150 | 3,055 | 3,070 | -85 | -2.7% | 1,566,500 |
| 2018/06/14 | 3,185 | 3,195 | 3,150 | 3,155 | -40 | -1.3% | 336,600 |
| 2018/06/13 | 3,210 | 3,210 | 3,155 | 3,195 | -35 | -1.1% | 273,500 |
| 2018/06/12 | 3,210 | 3,260 | 3,170 | 3,230 | +55 | +1.7% | 499,400 |
| 2018/06/11 | 3,175 | 3,190 | 3,145 | 3,175 | ±0 | ±0% | 323,200 |
| 2018/06/08 | 3,160 | 3,205 | 3,120 | 3,175 | -20 | -0.6% | 621,800 |
| 2018/06/07 | 3,180 | 3,220 | 3,175 | 3,195 | +55 | +1.8% | 460,000 |
| 2018/06/06 | 3,130 | 3,180 | 3,125 | 3,140 | +25 | +0.8% | 438,400 |
| 2018/06/05 | 3,125 | 3,145 | 3,100 | 3,115 | +10 | +0.3% | 451,500 |
| 2018/06/04 | 3,110 | 3,135 | 3,065 | 3,105 | +20 | +0.6% | 528,000 |
| 2018/06/01 | 3,025 | 3,110 | 3,010 | 3,085 | +15 | +0.5% | 516,200 |
| 2018/05/31 | 3,105 | 3,155 | 3,055 | 3,070 | +5 | +0.2% | 547,900 |
| 2018/05/30 | 3,090 | 3,090 | 3,030 | 3,065 | -75 | -2.4% | 444,000 |
| 2018/05/29 | 3,200 | 3,220 | 3,115 | 3,140 | -30 | -0.9% | 544,700 |
| 2018/05/28 | 3,255 | 3,260 | 3,165 | 3,170 | -85 | -2.6% | 456,100 |
| 2018/05/25 | 3,325 | 3,350 | 3,245 | 3,255 | -80 | -2.4% | 505,300 |
| 2018/05/24 | 3,395 | 3,405 | 3,320 | 3,335 | -60 | -1.8% | 483,400 |
| 2018/05/23 | 3,405 | 3,485 | 3,385 | 3,395 | -45 | -1.3% | 753,900 |
| 2018/05/22 | 3,425 | 3,470 | 3,350 | 3,440 | -20 | -0.6% | 775,700 |
| 2018/05/21 | 3,505 | 3,550 | 3,405 | 3,460 | -75 | -2.1% | 818,300 |
| 2018/05/18 | 3,780 | 3,810 | 3,515 | 3,535 | -195 | -5.2% | 1,065,900 |
| 2018/05/17 | 3,720 | 3,810 | 3,695 | 3,730 | +55 | +1.5% | 559,700 |
| 2018/05/16 | 3,530 | 3,700 | 3,505 | 3,675 | +175 | +5% | 701,900 |
| 2018/05/15 | 3,615 | 3,810 | 3,460 | 3,500 | -25 | -0.7% | 1,036,100 |
| 2018/05/14 | 3,570 | 3,575 | 3,445 | 3,525 | -40 | -1.1% | 477,900 |
| 2018/05/11 | 3,495 | 3,570 | 3,410 | 3,565 | +70 | +2% | 447,100 |
| 2018/05/10 | 3,535 | 3,550 | 3,285 | 3,495 | -90 | -2.5% | 1,011,700 |
| 2018/05/09 | 3,575 | 3,600 | 3,550 | 3,585 | +15 | +0.4% | 245,600 |
| 2018/05/08 | 3,630 | 3,630 | 3,550 | 3,570 | -80 | -2.2% | 357,200 |
| 2018/05/07 | 3,600 | 3,680 | 3,600 | 3,650 | +75 | +2.1% | 383,800 |
| 2018/05/02 | 3,595 | 3,615 | 3,540 | 3,575 | ±0 | ±0% | 270,800 |
| 2018/05/01 | 3,565 | 3,590 | 3,505 | 3,575 | -25 | -0.7% | 277,400 |
| 2018/04/27 | 3,600 | 3,640 | 3,575 | 3,600 | +35 | +1% | 369,800 |
1601～
1650
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
