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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 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 |
3651～
3700
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
