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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 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 |
| 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 |
1701～
1750
件表示中 / 3701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 | 579,800円 | +16.7% | +4.3% | 1.52% | 23.07倍 | 2.21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 |
| ＴＨＫ | 362,500円 | +3.0% | +30.4% | 6.79% | 22.56倍 | 1.06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 |
| フジテック | 574,200円 | +1.1% | +26.2% | 3.05% | 26.36倍 | 2.88倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＤＭＧ森精 | 290,500円 | -5.7% | -16.5% | 3.61% | 20.59倍 | 1.31倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三浦工 | 303,300円 | +8.0% | +24.5% | 2.21% | 13.24倍 | 1.72倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
