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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,071 | 3,182 | 3,070 | 3,132 | +62 | +2% | 22,959,900 |
2023/02/24 | 3,088 | 3,097 | 3,031 | 3,070 | -31 | -1% | 18,228,400 |
2023/02/22 | 3,055 | 3,107 | 3,046 | 3,101 | +23 | +0.7% | 17,329,900 |
2023/02/21 | 3,078 | 3,120 | 3,063 | 3,078 | -19 | -0.6% | 15,327,500 |
2023/02/20 | 3,075 | 3,111 | 3,023 | 3,097 | +47 | +1.5% | 24,291,600 |
2023/02/17 | 2,975 | 3,073 | 2,971 | 3,050 | +61.5 | +2.1% | 20,875,300 |
2023/02/16 | 2,984.5 | 3,009 | 2,953 | 2,988.5 | +32.5 | +1.1% | 20,561,100 |
2023/02/15 | 2,932 | 2,964 | 2,922.5 | 2,956 | +66.5 | +2.3% | 19,989,100 |
2023/02/14 | 2,851 | 2,904 | 2,846 | 2,889.5 | +52.5 | +1.9% | 20,253,600 |
2023/02/13 | 2,763 | 2,859 | 2,759 | 2,837 | +53.5 | +1.9% | 21,097,200 |
2023/02/10 | 2,745 | 2,831 | 2,734.5 | 2,783.5 | +121 | +4.5% | 33,327,600 |
2023/02/09 | 2,627 | 2,679 | 2,623 | 2,662.5 | +27 | +1% | 10,905,300 |
2023/02/08 | 2,651 | 2,660 | 2,611 | 2,635.5 | -34.5 | -1.3% | 13,074,900 |
2023/02/07 | 2,660 | 2,697 | 2,640.5 | 2,670 | -60 | -2.2% | 16,536,100 |
2023/02/06 | 2,721 | 2,738 | 2,705 | 2,730 | +48 | +1.8% | 9,965,300 |
2023/02/03 | 2,703 | 2,721.5 | 2,663 | 2,682 | -24 | -0.9% | 9,158,100 |
2023/02/02 | 2,706 | 2,733 | 2,665 | 2,706 | -13 | -0.5% | 11,670,800 |
2023/02/01 | 2,705 | 2,745 | 2,699.5 | 2,719 | +24 | +0.9% | 10,971,400 |
2023/01/31 | 2,710 | 2,723.5 | 2,686 | 2,695 | -7 | -0.3% | 10,299,400 |
2023/01/30 | 2,725 | 2,735 | 2,680 | 2,702 | -55 | -2% | 17,910,200 |
2023/01/27 | 2,746.5 | 2,761.5 | 2,721 | 2,757 | +35.5 | +1.3% | 16,520,600 |
2023/01/26 | 2,719 | 2,748 | 2,689 | 2,721.5 | -10 | -0.4% | 21,190,200 |
2023/01/25 | 2,600 | 2,741 | 2,594 | 2,731.5 | +118 | +4.5% | 30,443,400 |
2023/01/24 | 2,700 | 2,763 | 2,584 | 2,613.5 | -76.5 | -2.8% | 44,128,100 |
2023/01/23 | 2,664 | 2,695 | 2,634.5 | 2,690 | +62 | +2.4% | 16,018,400 |
2023/01/20 | 2,573 | 2,641.5 | 2,559 | 2,628 | +73 | +2.9% | 13,748,900 |
2023/01/19 | 2,540 | 2,566 | 2,534.5 | 2,555 | -14 | -0.5% | 7,556,900 |
2023/01/18 | 2,521 | 2,579.5 | 2,508.5 | 2,569 | +31.5 | +1.2% | 10,265,600 |
2023/01/17 | 2,475 | 2,545 | 2,470 | 2,537.5 | +25.5 | +1% | 8,960,100 |
2023/01/16 | 2,560 | 2,565 | 2,480 | 2,512 | -28.5 | -1.1% | 11,514,000 |
2023/01/13 | 2,474.5 | 2,558.5 | 2,470 | 2,540.5 | +72.5 | +2.9% | 16,581,800 |
2023/01/12 | 2,446.5 | 2,486 | 2,435 | 2,468 | +13 | +0.5% | 10,482,600 |
2023/01/11 | 2,390 | 2,473.5 | 2,390 | 2,455 | +87 | +3.7% | 16,304,200 |
2023/01/10 | 2,310 | 2,376 | 2,300 | 2,368 | +81 | +3.5% | 12,202,600 |
2023/01/06 | 2,280 | 2,296.5 | 2,262 | 2,287 | +36.5 | +1.6% | 6,072,800 |
2023/01/05 | 2,242.5 | 2,254 | 2,228 | 2,250.5 | +18 | +0.8% | 4,703,300 |
2023/01/04 | 2,277 | 2,280.5 | 2,230.5 | 2,232.5 | -59.5 | -2.6% | 7,570,900 |
2022/12/30 | 2,288.5 | 2,303 | 2,276.5 | 2,292 | -2.5 | -0.1% | 4,518,700 |
2022/12/29 | 2,299.5 | 2,303.5 | 2,276.5 | 2,294.5 | -23.5 | -1% | 5,073,900 |
2022/12/28 | 2,299 | 2,336 | 2,294.5 | 2,318 | +32.5 | +1.4% | 8,544,000 |
2022/12/27 | 2,290 | 2,295.5 | 2,267 | 2,285.5 | +9 | +0.4% | 3,849,600 |
2022/12/26 | 2,239 | 2,283 | 2,239 | 2,276.5 | +50.5 | +2.3% | 5,384,700 |
2022/12/23 | 2,202 | 2,228.5 | 2,197.5 | 2,226 | +2.5 | +0.1% | 3,968,100 |
2022/12/22 | 2,210 | 2,226.5 | 2,196.5 | 2,223.5 | +18.5 | +0.8% | 4,912,300 |
2022/12/21 | 2,212 | 2,222 | 2,197 | 2,205 | +7 | +0.3% | 6,678,400 |
2022/12/20 | 2,263 | 2,268 | 2,176.5 | 2,198 | -47 | -2.1% | 11,175,400 |
2022/12/19 | 2,242 | 2,255 | 2,234.5 | 2,245 | -16 | -0.7% | 4,514,200 |
2022/12/16 | 2,270.5 | 2,279 | 2,252.5 | 2,261 | -30 | -1.3% | 9,218,600 |
2022/12/15 | 2,299.5 | 2,316.5 | 2,282 | 2,291 | +1 | ±0% | 7,949,000 |
2022/12/14 | 2,254 | 2,295.5 | 2,245 | 2,290 | +22.5 | +1% | 8,571,700 |
301~
350
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