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 |
---|---|---|---|---|---|---|---|
2023/09/14 | 2,913.5 | 2,937 | 2,897 | 2,934 | +30 | +1% | 305,000 |
2023/09/13 | 2,949.5 | 2,949.5 | 2,901 | 2,904 | -35.5 | -1.2% | 336,500 |
2023/09/12 | 2,942.5 | 2,942.5 | 2,912 | 2,939.5 | +14 | +0.5% | 313,300 |
2023/09/11 | 2,955 | 2,964 | 2,911.5 | 2,925.5 | -35.5 | -1.2% | 315,800 |
2023/09/08 | 2,949.5 | 3,000 | 2,947 | 2,961 | -14 | -0.5% | 419,800 |
2023/09/07 | 2,990 | 3,010 | 2,973.5 | 2,975 | -37 | -1.2% | 411,600 |
2023/09/06 | 3,030 | 3,040 | 2,998 | 3,012 | -24 | -0.8% | 283,700 |
2023/09/05 | 3,060 | 3,069 | 3,011 | 3,036 | -18 | -0.6% | 345,100 |
2023/09/04 | 3,023 | 3,055 | 2,981 | 3,054 | +60.5 | +2% | 390,100 |
2023/09/01 | 2,950.5 | 3,014 | 2,946.5 | 2,993.5 | +43.5 | +1.5% | 292,500 |
2023/08/31 | 2,951.5 | 2,964.5 | 2,935.5 | 2,950 | +8 | +0.3% | 288,500 |
2023/08/30 | 2,926 | 2,967.5 | 2,896.5 | 2,942 | +25 | +0.9% | 462,900 |
2023/08/29 | 2,945 | 2,946 | 2,917 | 2,917 | -7 | -0.2% | 231,900 |
2023/08/28 | 2,892.5 | 2,924 | 2,885.5 | 2,924 | +43.5 | +1.5% | 240,600 |
2023/08/25 | 2,867.5 | 2,891 | 2,856 | 2,880.5 | -25.5 | -0.9% | 236,700 |
2023/08/24 | 2,918.5 | 2,918.5 | 2,897 | 2,906 | -17 | -0.6% | 197,100 |
2023/08/23 | 2,873.5 | 2,923 | 2,867.5 | 2,923 | +43 | +1.5% | 290,800 |
2023/08/22 | 2,884 | 2,893 | 2,860.5 | 2,880 | +2.5 | +0.1% | 218,100 |
2023/08/21 | 2,888.5 | 2,890.5 | 2,845 | 2,877.5 | +9.5 | +0.3% | 251,500 |
2023/08/18 | 2,854.5 | 2,895 | 2,854.5 | 2,868 | -17.5 | -0.6% | 281,000 |
2023/08/17 | 2,862.5 | 2,892.5 | 2,827.5 | 2,885.5 | +4.5 | +0.2% | 382,000 |
2023/08/16 | 2,961 | 2,961.5 | 2,869.5 | 2,881 | -117.5 | -3.9% | 558,300 |
2023/08/15 | 2,978.5 | 3,005 | 2,962 | 2,998.5 | +47 | +1.6% | 336,000 |
2023/08/14 | 3,022 | 3,030 | 2,951 | 2,951.5 | -70.5 | -2.3% | 299,800 |
2023/08/10 | 2,960.5 | 3,028 | 2,960.5 | 3,022 | +50.5 | +1.7% | 279,800 |
2023/08/09 | 3,006 | 3,019 | 2,954.5 | 2,971.5 | -67.5 | -2.2% | 679,600 |
2023/08/08 | 3,121 | 3,171 | 3,019 | 3,039 | +94 | +3.2% | 1,264,200 |
2023/08/07 | 2,950 | 2,957 | 2,917.5 | 2,945 | +52 | +1.8% | 561,500 |
2023/08/04 | 2,854 | 2,903 | 2,847.5 | 2,893 | +5.5 | +0.2% | 279,600 |
2023/08/03 | 2,891.5 | 2,919.5 | 2,887.5 | 2,887.5 | -31.5 | -1.1% | 401,600 |
2023/08/02 | 2,966.5 | 2,999 | 2,910.5 | 2,919 | -74.5 | -2.5% | 467,200 |
2023/08/01 | 2,972.5 | 3,004 | 2,966 | 2,993.5 | +38.5 | +1.3% | 297,200 |
2023/07/31 | 2,980 | 2,980 | 2,940 | 2,955 | +15.5 | +0.5% | 350,300 |
2023/07/28 | 2,890.5 | 2,948 | 2,876 | 2,939.5 | +2.5 | +0.1% | 380,400 |
2023/07/27 | 2,925 | 2,951.5 | 2,918.5 | 2,937 | -15.5 | -0.5% | 194,000 |
2023/07/26 | 2,986 | 2,986 | 2,928 | 2,952.5 | -30 | -1% | 319,500 |
2023/07/25 | 2,979 | 3,000 | 2,960.5 | 2,982.5 | +6 | +0.2% | 264,900 |
2023/07/24 | 2,949 | 2,999 | 2,932.5 | 2,976.5 | +64.5 | +2.2% | 466,200 |
2023/07/21 | 2,905.5 | 2,932.5 | 2,888 | 2,912 | +1.5 | +0.1% | 219,000 |
2023/07/20 | 2,956 | 2,960 | 2,901 | 2,910.5 | -58 | -2% | 301,200 |
2023/07/19 | 2,997 | 2,997 | 2,946 | 2,968.5 | +15 | +0.5% | 195,700 |
2023/07/18 | 2,924 | 2,958 | 2,922 | 2,953.5 | +28.5 | +1% | 178,000 |
2023/07/14 | 2,929.5 | 2,957.5 | 2,880 | 2,925 | -1 | ±0% | 380,100 |
2023/07/13 | 2,911 | 2,947.5 | 2,911 | 2,926 | +16 | +0.5% | 167,900 |
2023/07/12 | 2,993.5 | 2,993.5 | 2,902 | 2,910 | -53.5 | -1.8% | 252,800 |
2023/07/11 | 3,004 | 3,017 | 2,951 | 2,963.5 | -19 | -0.6% | 252,600 |
2023/07/10 | 3,016 | 3,018 | 2,962.5 | 2,982.5 | -7 | -0.2% | 272,800 |
2023/07/07 | 3,004 | 3,026 | 2,971.5 | 2,989.5 | -22.5 | -0.7% | 376,200 |
2023/07/06 | 3,047 | 3,049 | 2,998 | 3,012 | -83 | -2.7% | 460,100 |
2023/07/05 | 3,067 | 3,095 | 3,050 | 3,095 | +1 | ±0% | 238,300 |
351~
400
件表示中 / 3645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 | 528,000円 | +6.9% | +12.8% | 1.44% | 24.29倍 | 2.15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 |
三浦工 | 324,800円 | +55.0% | +9.0% | 1.69% | 17.56倍 | 2.16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 |
ジェイテクト | 115,200円 | -1.7% | -62.8% | 4.34% | 73.33倍 | 0.47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 |
DMG森精 | 266,500円 | -5.7% | -16.5% | 3.94% | 18.85倍 | 1.20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 |
住友重 | 298,900円 | +1.8% | +7.8% | 4.18% | 12.83倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム