日亜鋼業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 211 | 213 | 211 | 211 | ±0 | ±0% | 17,000 |
| 2010/06/23 | 211 | 212 | 209 | 211 | -4 | -1.9% | 45,000 |
| 2010/06/22 | 216 | 217 | 215 | 215 | -2 | -0.9% | 13,000 |
| 2010/06/21 | 218 | 218 | 214 | 217 | +4 | +1.9% | 90,000 |
| 2010/06/18 | 212 | 213 | 210 | 213 | +3 | +1.4% | 43,000 |
| 2010/06/17 | 214 | 214 | 208 | 210 | -4 | -1.9% | 102,000 |
| 2010/06/16 | 214 | 216 | 213 | 214 | +3 | +1.4% | 43,000 |
| 2010/06/15 | 210 | 212 | 207 | 211 | ±0 | ±0% | 35,000 |
| 2010/06/14 | 210 | 213 | 210 | 211 | +4 | +1.9% | 51,000 |
| 2010/06/11 | 205 | 207 | 204 | 207 | +4 | +2% | 137,000 |
| 2010/06/10 | 204 | 205 | 203 | 203 | -2 | -1% | 32,000 |
| 2010/06/09 | 206 | 206 | 204 | 205 | -1 | -0.5% | 15,000 |
| 2010/06/08 | 204 | 207 | 204 | 206 | -1 | -0.5% | 67,000 |
| 2010/06/07 | 210 | 210 | 206 | 207 | -6 | -2.8% | 68,000 |
| 2010/06/04 | 215 | 215 | 212 | 213 | -2 | -0.9% | 37,000 |
| 2010/06/03 | 215 | 215 | 210 | 215 | +5 | +2.4% | 74,000 |
| 2010/06/02 | 213 | 213 | 210 | 210 | -6 | -2.8% | 197,000 |
| 2010/06/01 | 206 | 216 | 206 | 216 | +13 | +6.4% | 295,000 |
| 2010/05/31 | 203 | 204 | 201 | 203 | +1 | +0.5% | 339,000 |
| 2010/05/28 | 209 | 209 | 202 | 202 | -1 | -0.5% | 154,000 |
| 2010/05/27 | 207 | 207 | 201 | 203 | -4 | -1.9% | 116,000 |
| 2010/05/26 | 210 | 210 | 206 | 207 | -3 | -1.4% | 49,000 |
| 2010/05/25 | 212 | 213 | 209 | 210 | -3 | -1.4% | 39,000 |
| 2010/05/24 | 214 | 214 | 212 | 213 | -3 | -1.4% | 49,000 |
| 2010/05/21 | 218 | 218 | 215 | 216 | -5 | -2.3% | 49,000 |
| 2010/05/20 | 222 | 222 | 219 | 221 | +1 | +0.5% | 165,000 |
| 2010/05/19 | 222 | 222 | 220 | 220 | -3 | -1.3% | 96,000 |
| 2010/05/18 | 231 | 239 | 223 | 223 | -8 | -3.5% | 70,000 |
| 2010/05/17 | 236 | 236 | 229 | 231 | -10 | -4.1% | 89,000 |
| 2010/05/14 | 243 | 244 | 239 | 241 | -2 | -0.8% | 67,000 |
| 2010/05/13 | 245 | 246 | 243 | 243 | +4 | +1.7% | 54,000 |
| 2010/05/12 | 245 | 249 | 238 | 239 | -6 | -2.4% | 66,000 |
| 2010/05/11 | 251 | 251 | 245 | 245 | -1 | -0.4% | 167,000 |
| 2010/05/10 | 258 | 260 | 245 | 246 | -16 | -6.1% | 106,000 |
| 2010/05/07 | 261 | 263 | 251 | 262 | -7 | -2.6% | 69,000 |
| 2010/05/06 | 269 | 274 | 262 | 269 | -6 | -2.2% | 116,000 |
| 2010/04/30 | 274 | 276 | 273 | 275 | +2 | +0.7% | 35,000 |
| 2010/04/28 | 268 | 276 | 268 | 273 | -6 | -2.2% | 54,000 |
| 2010/04/27 | 279 | 279 | 277 | 279 | ±0 | ±0% | 67,000 |
| 2010/04/26 | 272 | 279 | 272 | 279 | +9 | +3.3% | 58,000 |
| 2010/04/23 | 265 | 271 | 265 | 270 | ±0 | ±0% | 76,000 |
| 2010/04/22 | 270 | 271 | 268 | 270 | +2 | +0.7% | 41,000 |
| 2010/04/21 | 264 | 268 | 264 | 268 | +3 | +1.1% | 39,000 |
| 2010/04/20 | 266 | 267 | 260 | 265 | ±0 | ±0% | 81,000 |
| 2010/04/19 | 258 | 266 | 258 | 265 | ±0 | ±0% | 66,000 |
| 2010/04/16 | 265 | 268 | 264 | 265 | ±0 | ±0% | 88,000 |
| 2010/04/15 | 266 | 266 | 260 | 265 | -1 | -0.4% | 34,000 |
| 2010/04/14 | 267 | 267 | 265 | 266 | ±0 | ±0% | 19,000 |
| 2010/04/13 | 270 | 271 | 266 | 266 | -1 | -0.4% | 32,000 |
| 2010/04/12 | 268 | 268 | 266 | 267 | +3 | +1.1% | 19,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日亜鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 日亜鋼 | 32,700円 | +5.8% | +3.6% | 3.06% | 13.57倍 | 0.30倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| 大平金 | 129,400円 | -9.8% | - | 0.00% | - | 0.37倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
| 菱製鋼 | 149,200円 | +3.0% | +105.2% | 4.02% | 7.57倍 | 0.55倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| エンビプロＨ | 51,200円 | +9.8% | -10.6% | 2.73% | 12.78倍 | 0.92倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| 東北鋼 | 194,400円 | +5.9% | +6.9% | 1.80% | 12.51倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
市場注目の銘柄
チャート関連のコラム
