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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 4,341 | 4,383 | 4,276 | 4,309 | -26 | -0.6% | 401,700 |
| 2024/06/18 | 4,425 | 4,428 | 4,318 | 4,335 | +38 | +0.9% | 638,700 |
| 2024/06/17 | 4,428 | 4,446 | 4,297 | 4,297 | -191 | -4.3% | 654,400 |
| 2024/06/14 | 4,298 | 4,527 | 4,251 | 4,488 | +144 | +3.3% | 1,203,800 |
| 2024/06/13 | 4,400 | 4,424 | 4,325 | 4,344 | -30 | -0.7% | 699,800 |
| 2024/06/12 | 4,555 | 4,575 | 4,334 | 4,374 | -196 | -4.3% | 1,543,100 |
| 2024/06/11 | 4,596 | 4,653 | 4,564 | 4,570 | -7 | -0.2% | 409,100 |
| 2024/06/10 | 4,458 | 4,577 | 4,455 | 4,577 | +104 | +2.3% | 605,000 |
| 2024/06/07 | 4,475 | 4,511 | 4,455 | 4,473 | +3 | +0.1% | 318,600 |
| 2024/06/06 | 4,550 | 4,555 | 4,444 | 4,470 | -22 | -0.5% | 544,300 |
| 2024/06/05 | 4,633 | 4,650 | 4,456 | 4,492 | -169 | -3.6% | 907,700 |
| 2024/06/04 | 4,716 | 4,716 | 4,614 | 4,661 | -74 | -1.6% | 540,800 |
| 2024/06/03 | 4,770 | 4,842 | 4,709 | 4,735 | +4 | +0.1% | 727,300 |
| 2024/05/31 | 4,648 | 4,731 | 4,600 | 4,731 | +83 | +1.8% | 929,000 |
| 2024/05/30 | 4,575 | 4,760 | 4,558 | 4,648 | -95 | -2% | 1,128,600 |
| 2024/05/29 | 4,811 | 4,869 | 4,717 | 4,743 | -115 | -2.4% | 775,800 |
| 2024/05/28 | 4,853 | 4,970 | 4,811 | 4,858 | +41 | +0.9% | 1,399,700 |
| 2024/05/27 | 4,695 | 4,858 | 4,690 | 4,817 | +192 | +4.2% | 1,292,300 |
| 2024/05/24 | 4,725 | 4,755 | 4,594 | 4,625 | +40 | +0.9% | 991,600 |
| 2024/05/23 | 4,630 | 4,640 | 4,501 | 4,585 | -13 | -0.3% | 656,400 |
| 2024/05/22 | 4,704 | 4,725 | 4,568 | 4,598 | -90 | -1.9% | 1,128,600 |
| 2024/05/21 | 4,741 | 4,796 | 4,688 | 4,688 | -25 | -0.5% | 1,552,300 |
| 2024/05/20 | 4,500 | 4,725 | 4,500 | 4,713 | +257 | +5.8% | 2,432,300 |
| 2024/05/17 | 4,383 | 4,504 | 4,321 | 4,456 | +292 | +7% | 2,481,400 |
| 2024/05/16 | 3,960 | 4,182 | 3,872 | 4,164 | +256 | +6.6% | 1,499,700 |
| 2024/05/15 | 3,820 | 3,960 | 3,815 | 3,908 | +93 | +2.4% | 722,900 |
| 2024/05/14 | 3,873 | 3,940 | 3,798 | 3,815 | -128 | -3.2% | 973,800 |
| 2024/05/13 | 3,683 | 3,973 | 3,592 | 3,943 | +50 | +1.3% | 1,870,000 |
| 2024/05/10 | 3,820 | 3,936 | 3,797 | 3,893 | +89 | +2.3% | 910,800 |
| 2024/05/09 | 3,796 | 3,836 | 3,777 | 3,804 | +8 | +0.2% | 447,000 |
| 2024/05/08 | 3,926 | 3,927 | 3,773 | 3,796 | +2 | +0.1% | 825,300 |
| 2024/05/07 | 3,800 | 3,842 | 3,773 | 3,794 | -1 | ±0% | 632,300 |
| 2024/05/02 | 3,730 | 3,800 | 3,713 | 3,795 | +44 | +1.2% | 578,800 |
| 2024/05/01 | 3,780 | 3,820 | 3,745 | 3,751 | -99 | -2.6% | 661,300 |
| 2024/04/30 | 3,804 | 3,875 | 3,777 | 3,850 | +83 | +2.2% | 803,800 |
| 2024/04/26 | 3,731 | 3,781 | 3,721 | 3,767 | +12 | +0.3% | 735,900 |
| 2024/04/25 | 3,791 | 3,828 | 3,747 | 3,755 | -90 | -2.3% | 594,400 |
| 2024/04/24 | 3,760 | 3,870 | 3,748 | 3,845 | +104 | +2.8% | 689,100 |
| 2024/04/23 | 3,828 | 3,853 | 3,726 | 3,741 | -20 | -0.5% | 499,600 |
| 2024/04/22 | 3,755 | 3,798 | 3,713 | 3,761 | +31 | +0.8% | 689,800 |
| 2024/04/19 | 3,771 | 3,789 | 3,663 | 3,730 | -80 | -2.1% | 1,045,600 |
| 2024/04/18 | 3,760 | 3,824 | 3,722 | 3,810 | +9 | +0.2% | 750,600 |
| 2024/04/17 | 3,795 | 3,835 | 3,756 | 3,801 | +8 | +0.2% | 717,100 |
| 2024/04/16 | 3,870 | 3,941 | 3,786 | 3,793 | -128 | -3.3% | 1,250,800 |
| 2024/04/15 | 3,872 | 3,941 | 3,841 | 3,921 | +6 | +0.2% | 756,900 |
| 2024/04/12 | 3,949 | 3,950 | 3,885 | 3,915 | +1 | ±0% | 921,200 |
| 2024/04/11 | 3,765 | 3,949 | 3,764 | 3,914 | +168 | +4.5% | 1,872,900 |
| 2024/04/10 | 3,671 | 3,770 | 3,658 | 3,746 | +145 | +4% | 1,978,900 |
| 2024/04/09 | 3,525 | 3,613 | 3,518 | 3,601 | +96 | +2.7% | 661,500 |
| 2024/04/08 | 3,449 | 3,510 | 3,419 | 3,505 | +84 | +2.5% | 561,300 |
151～
200
件表示中 / 3630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 | 538,200円 | +6.9% | +12.8% | 1.41% | 24.76倍 | 2.19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 |
| フジテック | 590,800円 | +6.8% | +6.9% | 2.79% | 28.82倍 | 3.01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 |
| ハーモニック | 435,000円 | -3.2% | - | 0.46% | 114.78倍 | 5.11倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 住友重 | 321,800円 | -1.1% | -13.2% | 3.88% | 10.18倍 | 0.59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 |
| ジェイテクト | 115,000円 | -3.3% | -44.8% | 4.35% | 19.72倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
