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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 3,595 | 3,610 | 3,545 | 3,565 | -15 | -0.4% | 290,400 |
| 2018/04/25 | 3,560 | 3,600 | 3,540 | 3,580 | +10 | +0.3% | 233,300 |
| 2018/04/24 | 3,575 | 3,620 | 3,550 | 3,570 | +5 | +0.1% | 336,200 |
| 2018/04/23 | 3,600 | 3,645 | 3,550 | 3,565 | -15 | -0.4% | 431,200 |
| 2018/04/20 | 3,525 | 3,595 | 3,505 | 3,580 | +40 | +1.1% | 376,600 |
| 2018/04/19 | 3,490 | 3,570 | 3,455 | 3,540 | +85 | +2.5% | 576,500 |
| 2018/04/18 | 3,405 | 3,515 | 3,375 | 3,455 | +100 | +3% | 731,100 |
| 2018/04/17 | 3,375 | 3,415 | 3,345 | 3,355 | +20 | +0.6% | 312,400 |
| 2018/04/16 | 3,305 | 3,345 | 3,300 | 3,335 | +45 | +1.4% | 222,100 |
| 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 |
1651～
1700
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
