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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 747 | 752 | 732 | 737 | -25 | -3.3% | 3,535,000 |
| 2010/08/24 | 770 | 772 | 759 | 762 | -16 | -2.1% | 2,276,000 |
| 2010/08/23 | 778 | 785 | 776 | 778 | -4 | -0.5% | 1,890,000 |
| 2010/08/20 | 789 | 798 | 780 | 782 | -24 | -3% | 2,255,000 |
| 2010/08/19 | 787 | 807 | 787 | 806 | +13 | +1.6% | 1,861,000 |
| 2010/08/18 | 787 | 795 | 777 | 793 | +3 | +0.4% | 2,692,000 |
| 2010/08/17 | 753 | 798 | 746 | 790 | +24 | +3.1% | 5,142,000 |
| 2010/08/16 | 761 | 768 | 755 | 766 | -9 | -1.2% | 1,819,000 |
| 2010/08/13 | 771 | 778 | 763 | 775 | +1 | +0.1% | 2,186,000 |
| 2010/08/12 | 764 | 774 | 758 | 774 | -15 | -1.9% | 2,502,000 |
| 2010/08/11 | 804 | 806 | 788 | 789 | -22 | -2.7% | 2,404,000 |
| 2010/08/10 | 824 | 832 | 806 | 811 | -10 | -1.2% | 1,613,000 |
| 2010/08/09 | 808 | 822 | 808 | 821 | -1 | -0.1% | 1,354,000 |
| 2010/08/06 | 812 | 829 | 809 | 822 | ±0 | ±0% | 1,307,000 |
| 2010/08/05 | 819 | 822 | 813 | 822 | +20 | +2.5% | 1,721,000 |
| 2010/08/04 | 818 | 818 | 802 | 802 | -26 | -3.1% | 2,596,000 |
| 2010/08/03 | 843 | 844 | 816 | 828 | -17 | -2% | 4,996,000 |
| 2010/08/02 | 837 | 856 | 835 | 845 | +11 | +1.3% | 1,627,000 |
| 2010/07/30 | 847 | 847 | 823 | 834 | -17 | -2% | 1,957,000 |
| 2010/07/29 | 851 | 858 | 849 | 851 | -13 | -1.5% | 1,241,000 |
| 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 |
3601～
3650
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
