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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/05/18 | 924 | 935 | 915 | 920 | +1 | +0.1% | 3,323,000 |
| 2010/05/17 | 944 | 945 | 914 | 919 | -40 | -4.2% | 4,096,000 |
| 2010/05/14 | 926 | 968 | 926 | 959 | +30 | +3.2% | 8,147,000 |
| 2010/05/13 | 932 | 932 | 922 | 929 | +8 | +0.9% | 3,952,000 |
| 2010/05/12 | 929 | 941 | 917 | 921 | -14 | -1.5% | 5,851,000 |
| 2010/05/11 | 965 | 966 | 930 | 935 | -45 | -4.6% | 10,756,000 |
| 2010/05/10 | 979 | 989 | 977 | 980 | +4 | +0.4% | 3,103,000 |
| 2010/05/07 | 970 | 984 | 960 | 976 | -32 | -3.2% | 6,995,000 |
| 2010/05/06 | 1,009 | 1,013 | 1,003 | 1,008 | -30 | -2.9% | 3,995,000 |
| 2010/04/30 | 1,039 | 1,040 | 1,030 | 1,038 | +12 | +1.2% | 2,617,000 |
| 2010/04/28 | 1,021 | 1,048 | 1,020 | 1,026 | -20 | -1.9% | 5,178,000 |
| 2010/04/27 | 1,022 | 1,046 | 1,021 | 1,046 | +19 | +1.9% | 4,532,000 |
| 2010/04/26 | 1,012 | 1,028 | 1,010 | 1,027 | +20 | +2% | 3,269,000 |
| 2010/04/23 | 1,008 | 1,015 | 1,005 | 1,007 | -4 | -0.4% | 2,814,000 |
| 2010/04/22 | 1,018 | 1,018 | 1,005 | 1,011 | -7 | -0.7% | 2,972,000 |
| 2010/04/21 | 1,013 | 1,020 | 1,010 | 1,018 | +14 | +1.4% | 3,891,000 |
| 2010/04/20 | 1,012 | 1,015 | 1,002 | 1,004 | ±0 | ±0% | 3,453,000 |
| 2010/04/19 | 1,010 | 1,012 | 1,002 | 1,004 | -22 | -2.1% | 4,420,000 |
| 2010/04/16 | 1,036 | 1,048 | 1,018 | 1,026 | -9 | -0.9% | 4,365,000 |
| 2010/04/15 | 1,041 | 1,045 | 1,033 | 1,035 | -3 | -0.3% | 2,683,000 |
| 2010/04/14 | 1,042 | 1,045 | 1,032 | 1,038 | -3 | -0.3% | 1,824,000 |
| 2010/04/13 | 1,058 | 1,058 | 1,028 | 1,041 | -12 | -1.1% | 3,120,000 |
| 2010/04/12 | 1,061 | 1,066 | 1,052 | 1,053 | -7 | -0.7% | 2,561,000 |
| 2010/04/09 | 1,063 | 1,070 | 1,055 | 1,060 | -10 | -0.9% | 3,765,000 |
| 2010/04/08 | 1,060 | 1,070 | 1,060 | 1,070 | +3 | +0.3% | 2,257,000 |
| 2010/04/07 | 1,071 | 1,077 | 1,065 | 1,067 | -8 | -0.7% | 2,486,000 |
| 2010/04/06 | 1,090 | 1,093 | 1,071 | 1,075 | -15 | -1.4% | 2,278,000 |
| 2010/04/05 | 1,098 | 1,104 | 1,086 | 1,090 | -2 | -0.2% | 2,781,000 |
| 2010/04/02 | 1,094 | 1,097 | 1,079 | 1,092 | +6 | +0.6% | 3,522,000 |
| 2010/04/01 | 1,079 | 1,091 | 1,070 | 1,086 | - | - | 4,948,000 |
3651～
3700
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
