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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 214 | 217 | 213 | 214 | +1 | +0.5% | 52,000 |
| 2010/08/04 | 217 | 217 | 212 | 213 | -2 | -0.9% | 50,000 |
| 2010/08/03 | 214 | 219 | 214 | 215 | +1 | +0.5% | 66,000 |
| 2010/08/02 | 211 | 218 | 211 | 214 | +6 | +2.9% | 83,000 |
| 2010/07/30 | 211 | 212 | 207 | 208 | -3 | -1.4% | 26,000 |
| 2010/07/29 | 210 | 212 | 210 | 211 | -1 | -0.5% | 31,000 |
| 2010/07/28 | 210 | 213 | 210 | 212 | +1 | +0.5% | 19,000 |
| 2010/07/27 | 211 | 212 | 211 | 211 | +1 | +0.5% | 4,000 |
| 2010/07/26 | 212 | 212 | 210 | 210 | +1 | +0.5% | 19,000 |
| 2010/07/23 | 204 | 209 | 204 | 209 | +2 | +1% | 15,000 |
| 2010/07/22 | 206 | 208 | 206 | 207 | ±0 | ±0% | 13,000 |
| 2010/07/21 | 209 | 209 | 206 | 207 | -2 | -1% | 22,000 |
| 2010/07/20 | 209 | 209 | 207 | 209 | +3 | +1.5% | 79,000 |
| 2010/07/16 | 207 | 207 | 205 | 206 | -2 | -1% | 50,000 |
| 2010/07/15 | 212 | 212 | 207 | 208 | -4 | -1.9% | 19,000 |
| 2010/07/14 | 212 | 213 | 212 | 212 | +1 | +0.5% | 16,000 |
| 2010/07/13 | 213 | 213 | 211 | 211 | ±0 | ±0% | 21,000 |
| 2010/07/12 | 212 | 213 | 210 | 211 | +5 | +2.4% | 97,000 |
| 2010/07/09 | 205 | 206 | 204 | 206 | -1 | -0.5% | 45,000 |
| 2010/07/08 | 208 | 208 | 205 | 207 | +5 | +2.5% | 50,000 |
| 2010/07/07 | 203 | 203 | 201 | 202 | ±0 | ±0% | 23,000 |
| 2010/07/06 | 201 | 202 | 200 | 202 | ±0 | ±0% | 37,000 |
| 2010/07/05 | 198 | 202 | 198 | 202 | +2 | +1% | 27,000 |
| 2010/07/02 | 197 | 201 | 197 | 200 | +1 | +0.5% | 40,000 |
| 2010/07/01 | 204 | 204 | 197 | 199 | -5 | -2.5% | 78,000 |
| 2010/06/30 | 205 | 208 | 203 | 204 | -3 | -1.4% | 75,000 |
| 2010/06/29 | 206 | 210 | 206 | 207 | +2 | +1% | 23,000 |
| 2010/06/28 | 205 | 205 | 204 | 205 | -2 | -1% | 24,000 |
| 2010/06/25 | 208 | 208 | 207 | 207 | -4 | -1.9% | 23,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.36倍 | 0.28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 |
| 菱製鋼 | 140,000円 | -2.9% | +218.1% | 4.57% | 6.41倍 | 0.51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 |
| 東北鋼 | 210,200円 | +5.9% | +6.9% | 1.90% | 13.53倍 | 0.57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 |
| エンビプロＨ | 43,400円 | +2.5% | +12.2% | 3.46% | 8.89倍 | 0.79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 |
| シンニッタン | 20,100円 | -15.2% | -69.3% | 4.98% | 35.14倍 | 0.28倍 |
|
自動車・トラック、建機向け部品を製造。ゼネコン向け建築足場設備、エンジン運搬用パレットも |
市場注目の銘柄
チャート関連のコラム
