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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/29 | 3,550 | 3,665 | 3,480 | 3,545 | +55 | +1.6% | 544,200 |
| 2017/11/28 | 3,545 | 3,580 | 3,485 | 3,490 | ±0 | ±0% | 583,200 |
| 2017/11/27 | 3,510 | 3,525 | 3,440 | 3,490 | -30 | -0.9% | 433,300 |
| 2017/11/24 | 3,550 | 3,575 | 3,480 | 3,520 | -75 | -2.1% | 478,900 |
| 2017/11/22 | 3,480 | 3,600 | 3,450 | 3,595 | +150 | +4.4% | 687,200 |
| 2017/11/21 | 3,475 | 3,475 | 3,425 | 3,445 | +15 | +0.4% | 344,700 |
| 2017/11/20 | 3,460 | 3,490 | 3,420 | 3,430 | -15 | -0.4% | 382,500 |
| 2017/11/17 | 3,455 | 3,550 | 3,320 | 3,445 | -50 | -1.4% | 1,074,800 |
| 2017/11/16 | 3,310 | 3,595 | 3,310 | 3,495 | +255 | +7.9% | 1,650,700 |
| 2017/11/15 | 3,215 | 3,330 | 3,190 | 3,240 | +30 | +0.9% | 750,100 |
| 2017/11/14 | 3,200 | 3,255 | 3,180 | 3,210 | -10 | -0.3% | 261,300 |
| 2017/11/13 | 3,225 | 3,255 | 3,175 | 3,220 | -30 | -0.9% | 400,000 |
| 2017/11/10 | 3,240 | 3,280 | 3,205 | 3,250 | -35 | -1.1% | 603,200 |
| 2017/11/09 | 3,310 | 3,420 | 3,215 | 3,285 | -20 | -0.6% | 1,309,600 |
| 2017/11/08 | 3,280 | 3,345 | 3,270 | 3,305 | -75 | -2.2% | 1,436,400 |
| 2017/11/07 | 3,240 | 3,380 | 3,220 | 3,380 | +504 | +17.5% | 2,401,700 |
| 2017/11/06 | 2,865 | 2,891 | 2,832 | 2,876 | +11 | +0.4% | 772,000 |
| 2017/11/02 | 2,893 | 2,894 | 2,844 | 2,865 | ±0 | ±0% | 476,500 |
| 2017/11/01 | 2,873 | 2,894 | 2,837 | 2,865 | ±0 | ±0% | 593,200 |
| 2017/10/31 | 2,820 | 2,873 | 2,817 | 2,865 | +13 | +0.5% | 390,200 |
| 2017/10/30 | 2,875 | 2,879 | 2,841 | 2,852 | -37 | -1.3% | 560,000 |
| 2017/10/27 | 2,900 | 2,908 | 2,858 | 2,889 | +4 | +0.1% | 420,600 |
| 2017/10/26 | 2,838 | 2,895 | 2,838 | 2,885 | +65 | +2.3% | 517,000 |
| 2017/10/25 | 2,870 | 2,873 | 2,812 | 2,820 | -19 | -0.7% | 350,200 |
| 2017/10/24 | 2,827 | 2,854 | 2,822 | 2,839 | +4 | +0.1% | 341,400 |
| 2017/10/23 | 2,892 | 2,895 | 2,748 | 2,835 | -9 | -0.3% | 880,800 |
| 2017/10/20 | 2,828 | 2,858 | 2,806 | 2,844 | -9 | -0.3% | 473,400 |
| 2017/10/19 | 2,832 | 2,891 | 2,827 | 2,853 | +31 | +1.1% | 764,700 |
| 2017/10/18 | 2,797 | 2,824 | 2,774 | 2,822 | +34 | +1.2% | 644,700 |
| 2017/10/17 | 2,774 | 2,806 | 2,741 | 2,788 | +18 | +0.6% | 558,400 |
1801～
1850
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
