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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 5,083 | 5,487 | 5,058 | 5,413 | +389 | +7.7% | 1,259,500 |
| 2024/09/30 | 4,920 | 5,167 | 4,911 | 5,024 | -166 | -3.2% | 1,159,500 |
| 2024/09/27 | 5,140 | 5,190 | 5,028 | 5,190 | +104 | +2% | 674,300 |
| 2024/09/26 | 4,968 | 5,086 | 4,922 | 5,086 | +170 | +3.5% | 806,400 |
| 2024/09/25 | 4,871 | 4,949 | 4,799 | 4,916 | +35 | +0.7% | 879,100 |
| 2024/09/24 | 4,640 | 4,914 | 4,597 | 4,881 | +441 | +9.9% | 2,013,300 |
| 2024/09/20 | 4,401 | 4,482 | 4,383 | 4,440 | +109 | +2.5% | 516,300 |
| 2024/09/19 | 4,312 | 4,395 | 4,264 | 4,331 | +137 | +3.3% | 406,700 |
| 2024/09/18 | 4,200 | 4,244 | 4,126 | 4,194 | +45 | +1.1% | 350,700 |
| 2024/09/17 | 4,239 | 4,250 | 4,089 | 4,149 | -88 | -2.1% | 442,600 |
| 2024/09/13 | 4,154 | 4,288 | 4,150 | 4,237 | +49 | +1.2% | 550,300 |
| 2024/09/12 | 4,240 | 4,255 | 4,124 | 4,188 | +147 | +3.6% | 504,000 |
| 2024/09/11 | 4,097 | 4,139 | 3,995 | 4,041 | -119 | -2.9% | 499,000 |
| 2024/09/10 | 4,192 | 4,223 | 4,093 | 4,160 | -27 | -0.6% | 446,000 |
| 2024/09/09 | 4,056 | 4,190 | 4,030 | 4,187 | -9 | -0.2% | 387,600 |
| 2024/09/06 | 4,210 | 4,213 | 4,133 | 4,196 | -9 | -0.2% | 410,200 |
| 2024/09/05 | 4,160 | 4,251 | 4,100 | 4,205 | -75 | -1.8% | 480,300 |
| 2024/09/04 | 4,266 | 4,330 | 4,234 | 4,280 | -266 | -5.9% | 541,600 |
| 2024/09/03 | 4,565 | 4,574 | 4,492 | 4,546 | -8 | -0.2% | 342,400 |
| 2024/09/02 | 4,592 | 4,616 | 4,523 | 4,554 | +16 | +0.4% | 300,300 |
| 2024/08/30 | 4,438 | 4,599 | 4,429 | 4,538 | +108 | +2.4% | 491,100 |
| 2024/08/29 | 4,356 | 4,435 | 4,308 | 4,430 | +71 | +1.6% | 279,600 |
| 2024/08/28 | 4,400 | 4,403 | 4,334 | 4,359 | -37 | -0.8% | 249,300 |
| 2024/08/27 | 4,289 | 4,412 | 4,254 | 4,396 | +83 | +1.9% | 260,400 |
| 2024/08/26 | 4,445 | 4,453 | 4,309 | 4,313 | -158 | -3.5% | 349,600 |
| 2024/08/23 | 4,399 | 4,471 | 4,381 | 4,471 | +86 | +2% | 310,300 |
| 2024/08/22 | 4,450 | 4,466 | 4,366 | 4,385 | -18 | -0.4% | 250,100 |
| 2024/08/21 | 4,378 | 4,434 | 4,360 | 4,403 | -45 | -1% | 268,300 |
| 2024/08/20 | 4,510 | 4,528 | 4,396 | 4,448 | +29 | +0.7% | 332,400 |
| 2024/08/19 | 4,520 | 4,536 | 4,395 | 4,419 | -165 | -3.6% | 473,600 |
| 2024/08/16 | 4,548 | 4,586 | 4,520 | 4,584 | +232 | +5.3% | 491,800 |
| 2024/08/15 | 4,280 | 4,441 | 4,271 | 4,352 | +25 | +0.6% | 584,200 |
| 2024/08/14 | 4,226 | 4,398 | 4,192 | 4,327 | +80 | +1.9% | 481,300 |
| 2024/08/13 | 4,122 | 4,267 | 4,118 | 4,247 | +125 | +3% | 632,200 |
| 2024/08/09 | 4,200 | 4,319 | 4,032 | 4,122 | +54 | +1.3% | 774,900 |
| 2024/08/08 | 4,110 | 4,220 | 4,045 | 4,068 | -87 | -2.1% | 1,047,900 |
| 2024/08/07 | 3,560 | 4,269 | 3,542 | 4,155 | +433 | +11.6% | 1,905,300 |
| 2024/08/06 | 3,722 | 3,722 | 3,722 | 3,722 | +700 | +23.2% | 252,700 |
| 2024/08/05 | 3,466 | 3,494 | 3,010 | 3,022 | -686 | -18.5% | 1,072,500 |
| 2024/08/02 | 3,812 | 3,843 | 3,689 | 3,708 | -392 | -9.6% | 860,200 |
| 2024/08/01 | 4,191 | 4,217 | 4,050 | 4,100 | -200 | -4.7% | 626,000 |
| 2024/07/31 | 4,211 | 4,314 | 4,180 | 4,300 | +46 | +1.1% | 419,200 |
| 2024/07/30 | 4,262 | 4,273 | 4,202 | 4,254 | +9 | +0.2% | 338,500 |
| 2024/07/29 | 4,250 | 4,280 | 4,195 | 4,245 | +57 | +1.4% | 492,500 |
| 2024/07/26 | 4,175 | 4,231 | 4,120 | 4,188 | +32 | +0.8% | 392,600 |
| 2024/07/25 | 4,265 | 4,295 | 4,141 | 4,156 | -233 | -5.3% | 778,400 |
| 2024/07/24 | 4,400 | 4,483 | 4,327 | 4,389 | -55 | -1.2% | 360,700 |
| 2024/07/23 | 4,500 | 4,555 | 4,428 | 4,444 | -23 | -0.5% | 311,200 |
| 2024/07/22 | 4,533 | 4,564 | 4,436 | 4,467 | -82 | -1.8% | 515,700 |
| 2024/07/19 | 4,608 | 4,630 | 4,504 | 4,549 | -59 | -1.3% | 368,000 |
151～
200
件表示中 / 3700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 | 576,800円 | +16.7% | +4.3% | 1.53% | 22.95倍 | 2.20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 | 365,800円 | +3.0% | +30.4% | 6.72% | 22.77倍 | 1.07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 | 571,500円 | +1.1% | +26.2% | 3.06% | 26.24倍 | 2.87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 | 295,500円 | -5.7% | -16.5% | 3.55% | 20.95倍 | 1.33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 | 310,000円 | +8.0% | +24.5% | 2.16% | 13.53倍 | 1.76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
