日本製鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 288 | 290 | 286 | 290 | +5 | +1.8% | 18,407,000 |
| 2010/09/03 | 284 | 287 | 284 | 285 | +1 | +0.4% | 16,958,000 |
| 2010/09/02 | 285 | 286 | 280 | 284 | +4 | +1.4% | 17,194,000 |
| 2010/09/01 | 277 | 282 | 277 | 280 | +3 | +1.1% | 23,169,000 |
| 2010/08/31 | 284 | 285 | 276 | 277 | -11 | -3.8% | 25,271,000 |
| 2010/08/30 | 288 | 291 | 286 | 288 | +5 | +1.8% | 20,649,000 |
| 2010/08/27 | 278 | 284 | 277 | 283 | +2 | +0.7% | 14,927,000 |
| 2010/08/26 | 282 | 283 | 279 | 281 | +1 | +0.4% | 16,512,000 |
| 2010/08/25 | 281 | 282 | 278 | 280 | -2 | -0.7% | 22,183,000 |
| 2010/08/24 | 282 | 284 | 280 | 282 | -3 | -1.1% | 14,288,000 |
| 2010/08/23 | 289 | 291 | 285 | 285 | -3 | -1% | 14,927,000 |
| 2010/08/20 | 288 | 290 | 287 | 288 | -4 | -1.4% | 14,953,000 |
| 2010/08/19 | 288 | 292 | 288 | 292 | +4 | +1.4% | 23,008,000 |
| 2010/08/18 | 287 | 288 | 283 | 288 | +5 | +1.8% | 24,610,000 |
| 2010/08/17 | 282 | 285 | 281 | 283 | -2 | -0.7% | 13,368,000 |
| 2010/08/16 | 282 | 286 | 280 | 285 | +1 | +0.4% | 18,570,000 |
| 2010/08/13 | 284 | 285 | 282 | 284 | ±0 | ±0% | 21,537,000 |
| 2010/08/12 | 282 | 284 | 281 | 284 | -6 | -2.1% | 31,745,000 |
| 2010/08/11 | 293 | 295 | 290 | 290 | -7 | -2.4% | 24,600,000 |
| 2010/08/10 | 301 | 303 | 295 | 297 | -2 | -0.7% | 34,374,000 |
| 2010/08/09 | 296 | 299 | 295 | 299 | +1 | +0.3% | 17,278,000 |
| 2010/08/06 | 296 | 300 | 295 | 298 | ±0 | ±0% | 23,495,000 |
| 2010/08/05 | 298 | 300 | 294 | 298 | +4 | +1.4% | 24,221,000 |
| 2010/08/04 | 295 | 297 | 294 | 294 | -5 | -1.7% | 19,880,000 |
| 2010/08/03 | 300 | 301 | 295 | 299 | +6 | +2% | 22,339,000 |
| 2010/08/02 | 294 | 297 | 292 | 293 | -2 | -0.7% | 15,756,000 |
| 2010/07/30 | 299 | 299 | 291 | 295 | -6 | -2% | 26,329,000 |
| 2010/07/29 | 302 | 305 | 300 | 301 | -5 | -1.6% | 18,864,000 |
| 2010/07/28 | 300 | 308 | 298 | 306 | +11 | +3.7% | 41,036,000 |
| 2010/07/27 | 296 | 300 | 293 | 295 | -2 | -0.7% | 26,029,000 |
| 2010/07/26 | 299 | 304 | 296 | 297 | ±0 | ±0% | 22,935,000 |
| 2010/07/23 | 293 | 297 | 289 | 297 | +10 | +3.5% | 32,649,000 |
| 2010/07/22 | 288 | 289 | 285 | 287 | -3 | -1% | 18,734,000 |
| 2010/07/21 | 292 | 296 | 289 | 290 | +2 | +0.7% | 21,587,000 |
| 2010/07/20 | 292 | 292 | 287 | 288 | -7 | -2.4% | 21,598,000 |
| 2010/07/16 | 296 | 299 | 294 | 295 | -4 | -1.3% | 17,582,000 |
| 2010/07/15 | 304 | 305 | 298 | 299 | -7 | -2.3% | 23,269,000 |
| 2010/07/14 | 309 | 309 | 305 | 306 | +5 | +1.7% | 17,882,000 |
| 2010/07/13 | 308 | 310 | 300 | 301 | -7 | -2.3% | 22,492,000 |
| 2010/07/12 | 301 | 312 | 300 | 308 | +7 | +2.3% | 28,292,000 |
| 2010/07/09 | 300 | 302 | 298 | 301 | ±0 | ±0% | 17,372,000 |
| 2010/07/08 | 299 | 301 | 298 | 301 | +9 | +3.1% | 23,088,000 |
| 2010/07/07 | 294 | 298 | 290 | 292 | -4 | -1.4% | 26,276,000 |
| 2010/07/06 | 285 | 296 | 283 | 296 | +9 | +3.1% | 25,867,000 |
| 2010/07/05 | 289 | 291 | 286 | 287 | -2 | -0.7% | 14,944,000 |
| 2010/07/02 | 291 | 292 | 288 | 289 | -1 | -0.3% | 22,259,000 |
| 2010/07/01 | 294 | 295 | 289 | 290 | -6 | -2% | 25,771,000 |
| 2010/06/30 | 298 | 298 | 295 | 296 | -7 | -2.3% | 25,527,000 |
| 2010/06/29 | 305 | 307 | 302 | 303 | -2 | -0.7% | 10,702,000 |
| 2010/06/28 | 306 | 307 | 304 | 305 | -1 | -0.3% | 11,286,000 |
3351～
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日本製鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 日本製鉄 | 335,500円 | -0.8% | -47.6% | 4.77% | 10.30倍 | 0.65倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| ＪＦＥ | 233,400円 | +4.2% | +15.5% | 4.71% | 6.75倍 | 0.60倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 神戸鋼 | 200,000円 | +4.6% | -6.8% | 4.50% | 6.58倍 | 0.75倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 874,200円 | +11.3% | -22.4% | 4.58% | 10.13倍 | 1.07倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| 大特鋼 | 161,100円 | +3.2% | - | 2.92% | 10.41倍 | 0.80倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
