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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 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 |
| 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 |
1751～
1800
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
