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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 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 |
| 2017/04/07 | 1,773 | 1,786 | 1,766 | 1,773 | +8 | +0.5% | 389,900 |
| 2017/04/06 | 1,790 | 1,795 | 1,760 | 1,765 | -21 | -1.2% | 332,000 |
| 2017/04/05 | 1,783 | 1,798 | 1,774 | 1,786 | -1 | -0.1% | 297,900 |
| 2017/04/04 | 1,786 | 1,793 | 1,771 | 1,787 | -9 | -0.5% | 369,800 |
| 2017/04/03 | 1,799 | 1,804 | 1,785 | 1,796 | +2 | +0.1% | 337,500 |
| 2017/03/31 | 1,819 | 1,829 | 1,794 | 1,794 | -16 | -0.9% | 364,200 |
| 2017/03/30 | 1,826 | 1,833 | 1,808 | 1,810 | -13 | -0.7% | 293,500 |
| 2017/03/29 | 1,828 | 1,845 | 1,818 | 1,823 | -12 | -0.7% | 309,200 |
| 2017/03/28 | 1,827 | 1,846 | 1,827 | 1,835 | +14 | +0.8% | 280,000 |
| 2017/03/27 | 1,855 | 1,857 | 1,814 | 1,821 | -39 | -2.1% | 441,300 |
| 2017/03/24 | 1,843 | 1,873 | 1,839 | 1,860 | +17 | +0.9% | 435,800 |
| 2017/03/23 | 1,846 | 1,870 | 1,821 | 1,843 | -46 | -2.4% | 1,255,700 |
| 2017/03/22 | 1,883 | 1,898 | 1,871 | 1,889 | -18 | -0.9% | 447,000 |
| 2017/03/21 | 1,906 | 1,919 | 1,903 | 1,907 | -2 | -0.1% | 293,900 |
| 2017/03/17 | 1,920 | 1,920 | 1,906 | 1,909 | -8 | -0.4% | 432,500 |
| 2017/03/16 | 1,912 | 1,925 | 1,892 | 1,917 | -2 | -0.1% | 335,700 |
| 2017/03/15 | 1,920 | 1,937 | 1,917 | 1,919 | -7 | -0.4% | 318,600 |
| 2017/03/14 | 1,933 | 1,954 | 1,923 | 1,926 | -7 | -0.4% | 265,400 |
| 2017/03/13 | 1,920 | 1,935 | 1,912 | 1,933 | +13 | +0.7% | 317,100 |
| 2017/03/10 | 1,934 | 1,936 | 1,910 | 1,920 | +6 | +0.3% | 516,500 |
| 2017/03/09 | 1,924 | 1,930 | 1,904 | 1,914 | -13 | -0.7% | 394,300 |
1951～
2000
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
