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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,771 | 1,771 | 1,729 | 1,733 | -37 | -2.1% | 294,000 |
| 2017/06/20 | 1,769 | 1,787 | 1,765 | 1,770 | +13 | +0.7% | 354,900 |
| 2017/06/19 | 1,750 | 1,761 | 1,736 | 1,757 | +11 | +0.6% | 389,600 |
| 2017/06/16 | 1,712 | 1,754 | 1,712 | 1,746 | +49 | +2.9% | 742,600 |
| 2017/06/15 | 1,706 | 1,728 | 1,696 | 1,697 | -33 | -1.9% | 356,700 |
| 2017/06/14 | 1,738 | 1,749 | 1,728 | 1,730 | -6 | -0.3% | 261,000 |
| 2017/06/13 | 1,748 | 1,748 | 1,722 | 1,736 | -6 | -0.3% | 323,800 |
| 2017/06/12 | 1,709 | 1,764 | 1,707 | 1,742 | +42 | +2.5% | 667,800 |
| 2017/06/09 | 1,683 | 1,706 | 1,677 | 1,700 | +22 | +1.3% | 679,200 |
| 2017/06/08 | 1,704 | 1,708 | 1,678 | 1,678 | -21 | -1.2% | 509,800 |
| 2017/06/07 | 1,652 | 1,706 | 1,651 | 1,699 | +43 | +2.6% | 641,200 |
| 2017/06/06 | 1,668 | 1,669 | 1,653 | 1,656 | -12 | -0.7% | 474,600 |
| 2017/06/05 | 1,659 | 1,676 | 1,648 | 1,668 | -9 | -0.5% | 697,200 |
| 2017/06/02 | 1,628 | 1,678 | 1,628 | 1,677 | +55 | +3.4% | 713,800 |
| 2017/06/01 | 1,603 | 1,622 | 1,603 | 1,622 | +16 | +1% | 454,600 |
| 2017/05/31 | 1,615 | 1,616 | 1,603 | 1,606 | -17 | -1% | 349,000 |
| 2017/05/30 | 1,621 | 1,625 | 1,604 | 1,623 | -3 | -0.2% | 403,100 |
| 2017/05/29 | 1,620 | 1,656 | 1,620 | 1,626 | +15 | +0.9% | 640,500 |
| 2017/05/26 | 1,618 | 1,623 | 1,607 | 1,611 | -11 | -0.7% | 435,800 |
| 2017/05/25 | 1,627 | 1,632 | 1,617 | 1,622 | ±0 | ±0% | 449,800 |
| 2017/05/24 | 1,639 | 1,643 | 1,616 | 1,622 | +4 | +0.2% | 438,800 |
| 2017/05/23 | 1,645 | 1,645 | 1,612 | 1,618 | -34 | -2.1% | 588,900 |
| 2017/05/22 | 1,659 | 1,670 | 1,651 | 1,652 | +10 | +0.6% | 507,900 |
| 2017/05/19 | 1,632 | 1,645 | 1,620 | 1,642 | +19 | +1.2% | 565,400 |
| 2017/05/18 | 1,609 | 1,628 | 1,600 | 1,623 | -3 | -0.2% | 773,900 |
| 2017/05/17 | 1,650 | 1,661 | 1,623 | 1,626 | -24 | -1.5% | 1,053,400 |
| 2017/05/16 | 1,693 | 1,701 | 1,605 | 1,650 | -133 | -7.5% | 1,453,900 |
| 2017/05/15 | 1,799 | 1,805 | 1,782 | 1,783 | -30 | -1.7% | 248,000 |
| 2017/05/12 | 1,821 | 1,836 | 1,803 | 1,813 | -4 | -0.2% | 348,100 |
| 2017/05/11 | 1,825 | 1,830 | 1,801 | 1,817 | -17 | -0.9% | 390,800 |
| 2017/05/10 | 1,829 | 1,843 | 1,828 | 1,834 | +14 | +0.8% | 339,500 |
| 2017/05/09 | 1,843 | 1,848 | 1,818 | 1,820 | -33 | -1.8% | 403,300 |
| 2017/05/08 | 1,858 | 1,864 | 1,846 | 1,853 | +29 | +1.6% | 554,800 |
| 2017/05/02 | 1,806 | 1,839 | 1,803 | 1,824 | +25 | +1.4% | 516,700 |
| 2017/05/01 | 1,788 | 1,802 | 1,780 | 1,799 | +11 | +0.6% | 297,500 |
| 2017/04/28 | 1,795 | 1,802 | 1,780 | 1,788 | -9 | -0.5% | 321,000 |
| 2017/04/27 | 1,795 | 1,800 | 1,780 | 1,797 | +1 | +0.1% | 344,500 |
| 2017/04/26 | 1,783 | 1,800 | 1,779 | 1,796 | +37 | +2.1% | 360,500 |
| 2017/04/25 | 1,736 | 1,766 | 1,734 | 1,759 | +36 | +2.1% | 334,100 |
| 2017/04/24 | 1,725 | 1,743 | 1,718 | 1,723 | +18 | +1.1% | 380,000 |
| 2017/04/21 | 1,696 | 1,707 | 1,690 | 1,705 | +24 | +1.4% | 340,800 |
| 2017/04/20 | 1,677 | 1,687 | 1,673 | 1,681 | -7 | -0.4% | 375,800 |
| 2017/04/19 | 1,694 | 1,697 | 1,677 | 1,688 | -12 | -0.7% | 457,400 |
| 2017/04/18 | 1,701 | 1,720 | 1,687 | 1,700 | +5 | +0.3% | 265,100 |
| 2017/04/17 | 1,692 | 1,699 | 1,674 | 1,695 | -7 | -0.4% | 295,600 |
| 2017/04/14 | 1,722 | 1,726 | 1,694 | 1,702 | -8 | -0.5% | 435,400 |
| 2017/04/13 | 1,712 | 1,715 | 1,691 | 1,710 | -25 | -1.4% | 403,600 |
| 2017/04/12 | 1,756 | 1,757 | 1,729 | 1,735 | -40 | -2.3% | 444,400 |
| 2017/04/11 | 1,794 | 1,801 | 1,769 | 1,775 | -24 | -1.3% | 418,000 |
| 2017/04/10 | 1,796 | 1,822 | 1,788 | 1,799 | +26 | +1.5% | 406,800 |
1801～
1850
件表示中 / 3572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 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13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 |
| 住友重 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36倍 | 0.60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 |
| ローツェ | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ジェイテクト | 105,700円 | -3.3% | -44.8% | 4.73% | 18.13倍 | 0.46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 |
| 日精工 | 68,000円 | +0.1% | -31.3% | 5.00% | 55.38倍 | 0.52倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
