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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 2,759 | 2,761 | 2,712 | 2,738 | -32 | -1.2% | 280,100 |
| 2018/07/13 | 2,750 | 2,791 | 2,738 | 2,770 | +47 | +1.7% | 367,600 |
| 2018/07/12 | 2,717 | 2,732 | 2,676 | 2,723 | +2 | +0.1% | 290,000 |
| 2018/07/11 | 2,737 | 2,744 | 2,660 | 2,721 | -44 | -1.6% | 323,900 |
| 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 |
1701～
1750
件表示中 / 3735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 | 821,000円 | +16.7% | +4.3% | 1.07% | 32.66倍 | 3.13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 |
| ＳＡＮＫＹＯ | 266,800円 | -3.6% | -14.2% | 3.37% | 12.84倍 | 1.99倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 158,400円 | +2.1% | -8.5% | 3.91% | 16.41倍 | 0.98倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
