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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 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 |
| 2018/01/31 | 3,385 | 3,470 | 3,365 | 3,405 | ±0 | ±0% | 433,500 |
| 2018/01/30 | 3,455 | 3,485 | 3,390 | 3,405 | -65 | -1.9% | 496,400 |
| 2018/01/29 | 3,490 | 3,530 | 3,440 | 3,470 | -5 | -0.1% | 379,800 |
| 2018/01/26 | 3,505 | 3,535 | 3,470 | 3,475 | -30 | -0.9% | 417,900 |
| 2018/01/25 | 3,510 | 3,570 | 3,495 | 3,505 | -45 | -1.3% | 509,400 |
| 2018/01/24 | 3,660 | 3,680 | 3,530 | 3,550 | -130 | -3.5% | 569,900 |
| 2018/01/23 | 3,750 | 3,750 | 3,650 | 3,680 | +5 | +0.1% | 309,400 |
| 2018/01/22 | 3,705 | 3,740 | 3,640 | 3,675 | -35 | -0.9% | 341,700 |
| 2018/01/19 | 3,680 | 3,720 | 3,615 | 3,710 | +45 | +1.2% | 452,500 |
| 2018/01/18 | 3,725 | 3,775 | 3,635 | 3,665 | -15 | -0.4% | 488,700 |
| 2018/01/17 | 3,645 | 3,720 | 3,625 | 3,680 | -20 | -0.5% | 436,900 |
| 2018/01/16 | 3,705 | 3,725 | 3,665 | 3,700 | -10 | -0.3% | 232,800 |
| 2018/01/15 | 3,750 | 3,770 | 3,700 | 3,710 | -30 | -0.8% | 408,700 |
| 2018/01/12 | 3,765 | 3,795 | 3,735 | 3,740 | -25 | -0.7% | 505,200 |
| 2018/01/11 | 3,790 | 3,815 | 3,745 | 3,765 | -35 | -0.9% | 420,200 |
| 2018/01/10 | 3,825 | 3,880 | 3,795 | 3,800 | ±0 | ±0% | 557,400 |
| 2018/01/09 | 3,850 | 3,855 | 3,790 | 3,800 | -10 | -0.3% | 412,600 |
| 2018/01/05 | 3,860 | 3,910 | 3,795 | 3,810 | +35 | +0.9% | 812,200 |
| 2018/01/04 | 3,700 | 3,785 | 3,700 | 3,775 | +150 | +4.1% | 761,500 |
| 2017/12/29 | 3,625 | 3,645 | 3,595 | 3,625 | +10 | +0.3% | 281,300 |
| 2017/12/28 | 3,635 | 3,665 | 3,610 | 3,615 | -15 | -0.4% | 345,500 |
| 2017/12/27 | 3,625 | 3,655 | 3,600 | 3,630 | ±0 | ±0% | 209,700 |
| 2017/12/26 | 3,625 | 3,735 | 3,615 | 3,630 | +5 | +0.1% | 626,300 |
| 2017/12/25 | 3,635 | 3,660 | 3,620 | 3,625 | -20 | -0.5% | 235,900 |
| 2017/12/22 | 3,550 | 3,665 | 3,545 | 3,645 | +115 | +3.3% | 649,100 |
| 2017/12/21 | 3,470 | 3,545 | 3,445 | 3,530 | +65 | +1.9% | 371,200 |
| 2017/12/20 | 3,450 | 3,475 | 3,425 | 3,465 | +15 | +0.4% | 255,600 |
| 2017/12/19 | 3,500 | 3,515 | 3,445 | 3,450 | -65 | -1.8% | 333,400 |
| 2017/12/18 | 3,480 | 3,540 | 3,460 | 3,515 | +70 | +2% | 402,300 |
| 2017/12/15 | 3,460 | 3,515 | 3,445 | 3,445 | -30 | -0.9% | 488,400 |
| 2017/12/14 | 3,435 | 3,550 | 3,415 | 3,475 | +5 | +0.1% | 404,100 |
| 2017/12/13 | 3,500 | 3,505 | 3,455 | 3,470 | -40 | -1.1% | 395,900 |
| 2017/12/12 | 3,590 | 3,610 | 3,500 | 3,510 | -65 | -1.8% | 377,000 |
| 2017/12/11 | 3,590 | 3,595 | 3,515 | 3,575 | +10 | +0.3% | 319,900 |
| 2017/12/08 | 3,535 | 3,565 | 3,485 | 3,565 | +50 | +1.4% | 691,900 |
| 2017/12/07 | 3,510 | 3,550 | 3,490 | 3,515 | +25 | +0.7% | 412,700 |
| 2017/12/06 | 3,520 | 3,535 | 3,450 | 3,490 | -30 | -0.9% | 562,100 |
| 2017/12/05 | 3,565 | 3,565 | 3,505 | 3,520 | -65 | -1.8% | 369,500 |
| 2017/12/04 | 3,635 | 3,670 | 3,550 | 3,585 | -25 | -0.7% | 440,300 |
| 2017/12/01 | 3,625 | 3,650 | 3,590 | 3,610 | +10 | +0.3% | 383,700 |
| 2017/11/30 | 3,545 | 3,615 | 3,505 | 3,600 | +55 | +1.6% | 560,100 |
1701～
1750
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
