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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 849 | 864 | 849 | 864 | +25 | +3% | 2,314,000 |
| 2010/07/27 | 844 | 848 | 837 | 839 | -5 | -0.6% | 1,055,000 |
| 2010/07/26 | 840 | 850 | 839 | 844 | +6 | +0.7% | 1,334,000 |
| 2010/07/23 | 813 | 842 | 812 | 838 | +40 | +5% | 2,249,000 |
| 2010/07/22 | 800 | 807 | 795 | 798 | -11 | -1.4% | 2,242,000 |
| 2010/07/21 | 817 | 820 | 804 | 809 | +2 | +0.2% | 1,787,000 |
| 2010/07/20 | 800 | 818 | 797 | 807 | -6 | -0.7% | 1,623,000 |
| 2010/07/16 | 827 | 833 | 810 | 813 | -24 | -2.9% | 1,783,000 |
| 2010/07/15 | 843 | 847 | 835 | 837 | -16 | -1.9% | 1,315,000 |
| 2010/07/14 | 848 | 856 | 845 | 853 | +23 | +2.8% | 1,847,000 |
| 2010/07/13 | 837 | 845 | 821 | 830 | -7 | -0.8% | 1,860,000 |
| 2010/07/12 | 818 | 845 | 815 | 837 | +18 | +2.2% | 2,448,000 |
| 2010/07/09 | 825 | 825 | 803 | 819 | -6 | -0.7% | 3,747,000 |
| 2010/07/08 | 821 | 825 | 814 | 825 | +30 | +3.8% | 3,242,000 |
| 2010/07/07 | 780 | 797 | 778 | 795 | +18 | +2.3% | 5,087,000 |
| 2010/07/06 | 770 | 780 | 754 | 777 | +3 | +0.4% | 3,685,000 |
| 2010/07/05 | 771 | 778 | 768 | 774 | ±0 | ±0% | 2,033,000 |
| 2010/07/02 | 778 | 787 | 771 | 774 | -1 | -0.1% | 3,170,000 |
| 2010/07/01 | 782 | 789 | 767 | 775 | -12 | -1.5% | 3,104,000 |
| 2010/06/30 | 790 | 795 | 781 | 787 | -22 | -2.7% | 3,236,000 |
| 2010/06/29 | 814 | 835 | 806 | 809 | -4 | -0.5% | 2,702,000 |
| 2010/06/28 | 830 | 833 | 811 | 813 | -13 | -1.6% | 3,100,000 |
| 2010/06/25 | 841 | 841 | 822 | 826 | -30 | -3.5% | 2,231,000 |
| 2010/06/24 | 849 | 864 | 847 | 856 | +9 | +1.1% | 2,098,000 |
| 2010/06/23 | 867 | 869 | 847 | 847 | -35 | -4% | 2,756,000 |
| 2010/06/22 | 877 | 890 | 875 | 882 | -10 | -1.1% | 2,165,000 |
| 2010/06/21 | 874 | 895 | 874 | 892 | +33 | +3.8% | 2,272,000 |
| 2010/06/18 | 862 | 868 | 853 | 859 | -2 | -0.2% | 2,695,000 |
| 2010/06/17 | 889 | 893 | 861 | 861 | -39 | -4.3% | 4,773,000 |
| 2010/06/16 | 881 | 900 | 880 | 900 | +38 | +4.4% | 4,372,000 |
| 2010/06/15 | 858 | 871 | 853 | 862 | +1 | +0.1% | 2,289,000 |
| 2010/06/14 | 857 | 872 | 855 | 861 | +19 | +2.3% | 2,551,000 |
| 2010/06/11 | 825 | 848 | 821 | 842 | +32 | +4% | 7,490,000 |
| 2010/06/10 | 803 | 812 | 788 | 810 | +7 | +0.9% | 3,215,000 |
| 2010/06/09 | 810 | 823 | 798 | 803 | -6 | -0.7% | 4,039,000 |
| 2010/06/08 | 800 | 823 | 797 | 809 | +1 | +0.1% | 3,681,000 |
| 2010/06/07 | 839 | 839 | 808 | 808 | -52 | -6% | 4,679,000 |
| 2010/06/04 | 859 | 871 | 854 | 860 | ±0 | ±0% | 2,058,000 |
| 2010/06/03 | 842 | 862 | 840 | 860 | +28 | +3.4% | 2,554,000 |
| 2010/06/02 | 844 | 859 | 826 | 832 | -19 | -2.2% | 3,587,000 |
| 2010/06/01 | 859 | 860 | 845 | 851 | -14 | -1.6% | 2,923,000 |
| 2010/05/31 | 854 | 872 | 851 | 865 | +4 | +0.5% | 2,977,000 |
| 2010/05/28 | 867 | 877 | 849 | 861 | +19 | +2.3% | 4,694,000 |
| 2010/05/27 | 815 | 845 | 812 | 842 | +21 | +2.6% | 4,689,000 |
| 2010/05/26 | 834 | 848 | 819 | 821 | -5 | -0.6% | 6,343,000 |
| 2010/05/25 | 869 | 869 | 824 | 826 | -50 | -5.7% | 4,497,000 |
| 2010/05/24 | 877 | 883 | 853 | 876 | +9 | +1% | 3,541,000 |
| 2010/05/21 | 867 | 871 | 850 | 867 | -31 | -3.5% | 6,390,000 |
| 2010/05/20 | 911 | 920 | 890 | 898 | -9 | -1% | 4,102,000 |
| 2010/05/19 | 905 | 915 | 893 | 907 | -13 | -1.4% | 4,007,000 |
3551～
3600
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 | 542,700円 | +6.9% | +12.8% | 1.40% | 24.97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 |
| フジテック | 589,000円 | +6.8% | +6.9% | 2.80% | 28.73倍 | 3.00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 | 446,000円 | -3.2% | - | 0.45% | 117.68倍 | 5.24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 | 320,000円 | -1.1% | -13.2% | 3.91% | 10.12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 | 114,600円 | -3.3% | -44.8% | 4.36% | 19.65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
