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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 3768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 | 903,400円 | +16.7% | +4.3% | 0.97% | 35.95倍 | 3.44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 | 298,800円 | -3.6% | -14.2% | 3.01% | 14.17倍 | 2.20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 |
| セガサミーＨＤ | 328,900円 | +10.7% | +5.4% | 1.67% | 18.43倍 | 1.81倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 栗田工 | 508,400円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65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 | 179,100円 | +2.1% | -18.6% | 3.46% | 18.45倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
