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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/07/18 | 4,648 | 4,726 | 4,608 | 4,608 | -144 | -3% | 569,500 |
| 2024/07/17 | 4,780 | 4,823 | 4,714 | 4,752 | +53 | +1.1% | 975,600 |
| 2024/07/16 | 4,520 | 4,721 | 4,516 | 4,699 | +213 | +4.7% | 761,900 |
| 2024/07/12 | 4,424 | 4,527 | 4,402 | 4,486 | +48 | +1.1% | 570,800 |
| 2024/07/11 | 4,570 | 4,584 | 4,414 | 4,438 | -40 | -0.9% | 568,100 |
| 2024/07/10 | 4,510 | 4,546 | 4,406 | 4,478 | -48 | -1.1% | 792,900 |
| 2024/07/09 | 4,562 | 4,590 | 4,517 | 4,526 | -81 | -1.8% | 581,600 |
| 2024/07/08 | 4,618 | 4,655 | 4,590 | 4,607 | -36 | -0.8% | 521,700 |
| 2024/07/05 | 4,698 | 4,742 | 4,624 | 4,643 | -21 | -0.5% | 612,600 |
| 2024/07/04 | 4,720 | 4,736 | 4,630 | 4,664 | -14 | -0.3% | 830,600 |
| 2024/07/03 | 4,568 | 4,681 | 4,481 | 4,678 | +158 | +3.5% | 1,286,200 |
| 2024/07/02 | 4,404 | 4,545 | 4,400 | 4,520 | +123 | +2.8% | 1,174,600 |
| 2024/07/01 | 4,345 | 4,450 | 4,322 | 4,397 | +114 | +2.7% | 1,053,000 |
| 2024/06/28 | 4,219 | 4,348 | 4,204 | 4,283 | +101 | +2.4% | 794,200 |
| 2024/06/27 | 4,186 | 4,223 | 4,118 | 4,182 | -43 | -1% | 873,900 |
| 2024/06/26 | 4,227 | 4,267 | 4,170 | 4,225 | -2 | ±0% | 523,700 |
201～
250
件表示中 / 3734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 | 837,500円 | +16.7% | +4.3% | 1.05% | 33.32倍 | 3.19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 |
| ＳＡＮＫＹＯ | 266,000円 | -3.6% | -14.2% | 3.38% | 12.81倍 | 1.99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 |
| 栗田工 | 574,500円 | +3.9% | +65.0% | 1.95% | 17.39倍 | 1.88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 | 158,200円 | +2.1% | -8.5% | 3.92% | 16.39倍 | 0.98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 |
| ＴＨＫ | 392,200円 | +3.0% | +30.4% | 6.27% | 24.41倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
