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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,482 | 2,488 | 2,458 | 2,476 | +5 | +0.2% | 418,900 |
2023/05/11 | 2,483 | 2,489 | 2,471 | 2,471 | -19 | -0.8% | 206,400 |
2023/05/10 | 2,495 | 2,506 | 2,477 | 2,490 | -13 | -0.5% | 274,100 |
2023/05/09 | 2,475 | 2,519 | 2,468 | 2,503 | +34 | +1.4% | 385,700 |
2023/05/08 | 2,475 | 2,475 | 2,451 | 2,469 | -5 | -0.2% | 333,400 |
2023/05/02 | 2,480 | 2,480 | 2,463 | 2,474 | -3 | -0.1% | 233,200 |
2023/05/01 | 2,481 | 2,488 | 2,470 | 2,477 | +20 | +0.8% | 214,000 |
2023/04/28 | 2,453 | 2,466 | 2,439 | 2,457 | +35 | +1.4% | 292,300 |
2023/04/27 | 2,370 | 2,428 | 2,366 | 2,422 | +20 | +0.8% | 274,300 |
2023/04/26 | 2,407 | 2,412 | 2,392 | 2,402 | -31 | -1.3% | 284,800 |
2023/04/25 | 2,491 | 2,497 | 2,431 | 2,433 | -32 | -1.3% | 215,100 |
2023/04/24 | 2,458 | 2,468 | 2,450 | 2,465 | +13 | +0.5% | 170,900 |
2023/04/21 | 2,450 | 2,464 | 2,441 | 2,452 | -5 | -0.2% | 190,100 |
2023/04/20 | 2,445 | 2,466 | 2,445 | 2,457 | -8 | -0.3% | 182,800 |
2023/04/19 | 2,477 | 2,485 | 2,444 | 2,465 | -17 | -0.7% | 300,600 |
2023/04/18 | 2,456 | 2,489 | 2,446 | 2,482 | +37 | +1.5% | 259,600 |
2023/04/17 | 2,438 | 2,450 | 2,430 | 2,445 | +6 | +0.2% | 169,800 |
2023/04/14 | 2,445 | 2,445 | 2,415 | 2,439 | +13 | +0.5% | 287,900 |
2023/04/13 | 2,434 | 2,439 | 2,411 | 2,426 | -13 | -0.5% | 242,300 |
2023/04/12 | 2,440 | 2,444 | 2,418 | 2,439 | +13 | +0.5% | 273,200 |
2023/04/11 | 2,447 | 2,453 | 2,422 | 2,426 | +16 | +0.7% | 192,400 |
2023/04/10 | 2,426 | 2,432 | 2,389 | 2,410 | ±0 | ±0% | 251,800 |
2023/04/07 | 2,388 | 2,412 | 2,388 | 2,410 | +19 | +0.8% | 139,100 |
2023/04/06 | 2,404 | 2,413 | 2,388 | 2,391 | -49 | -2% | 353,000 |
2023/04/05 | 2,455 | 2,458 | 2,422 | 2,440 | -65 | -2.6% | 345,100 |
2023/04/04 | 2,492 | 2,517 | 2,486 | 2,505 | -17 | -0.7% | 243,500 |
2023/04/03 | 2,507 | 2,530 | 2,482 | 2,522 | +43 | +1.7% | 271,200 |
2023/03/31 | 2,506 | 2,516 | 2,470 | 2,479 | -3 | -0.1% | 353,400 |
2023/03/30 | 2,510 | 2,514 | 2,470 | 2,482 | -19 | -0.8% | 304,500 |
2023/03/29 | 2,484 | 2,503 | 2,471 | 2,501 | +33 | +1.3% | 293,500 |
2023/03/28 | 2,472 | 2,480 | 2,459 | 2,468 | +15 | +0.6% | 211,300 |
2023/03/27 | 2,459 | 2,462 | 2,419 | 2,453 | +16 | +0.7% | 267,700 |
2023/03/24 | 2,405 | 2,439 | 2,398 | 2,437 | +6 | +0.2% | 289,500 |
2023/03/23 | 2,366 | 2,437 | 2,366 | 2,431 | +25 | +1% | 210,400 |
2023/03/22 | 2,394 | 2,414 | 2,376 | 2,406 | +76 | +3.3% | 280,100 |
2023/03/20 | 2,330 | 2,375 | 2,322 | 2,330 | -34 | -1.4% | 327,800 |
2023/03/17 | 2,386 | 2,387 | 2,353 | 2,364 | +1 | ±0% | 371,900 |
2023/03/16 | 2,387 | 2,391 | 2,355 | 2,363 | -99 | -4% | 463,400 |
2023/03/15 | 2,452 | 2,463 | 2,431 | 2,462 | +55 | +2.3% | 369,800 |
2023/03/14 | 2,443 | 2,443 | 2,400 | 2,407 | -94 | -3.8% | 535,600 |
2023/03/13 | 2,510 | 2,514 | 2,462 | 2,501 | -53 | -2.1% | 486,100 |
2023/03/10 | 2,591 | 2,593 | 2,545 | 2,554 | -87 | -3.3% | 678,200 |
2023/03/09 | 2,628 | 2,646 | 2,605 | 2,641 | +36 | +1.4% | 340,700 |
2023/03/08 | 2,594 | 2,617 | 2,584 | 2,605 | -36 | -1.4% | 430,300 |
2023/03/07 | 2,646 | 2,654 | 2,620 | 2,641 | -10 | -0.4% | 244,600 |
2023/03/06 | 2,650 | 2,663 | 2,640 | 2,651 | +23 | +0.9% | 264,700 |
2023/03/03 | 2,593 | 2,634 | 2,568 | 2,628 | +58 | +2.3% | 407,400 |
2023/03/02 | 2,598 | 2,610 | 2,557 | 2,570 | -4 | -0.2% | 376,200 |
2023/03/01 | 2,557 | 2,581 | 2,536 | 2,574 | +15 | +0.6% | 354,400 |
2023/02/28 | 2,610 | 2,613 | 2,557 | 2,559 | -46 | -1.8% | 439,700 |
251~
300
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 | 471,300円 | +5.0% | +2.8% | 1.57% | 22.38倍 | 1.96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 |
オルガノ | 817,000円 | +3.1% | -1.8% | 1.30% | 23.31倍 | 3.68倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
三浦工 | 296,200円 | +9.9% | +9.0% | 1.86% | 15.26倍 | 1.81倍 |
|
産業小型ボイラーで国内5割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
TOWA | 1,382,000円 | +18.9% | +38.8% | 0.43% | 39.13倍 | 5.91倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
ナブテスコ | 279,000円 | -3.0% | -42.6% | 2.87% | 36.02倍 | 1.29倍 |
|
産業ロボット用精密減速機で世界シェア6割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム