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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,555 | 2,624 | 2,555 | 2,605 | +33 | +1.3% | 442,200 |
2023/02/24 | 2,573 | 2,594 | 2,564 | 2,572 | +4 | +0.2% | 302,900 |
2023/02/22 | 2,586 | 2,594 | 2,561 | 2,568 | -47 | -1.8% | 350,000 |
2023/02/21 | 2,636 | 2,636 | 2,596 | 2,615 | -10 | -0.4% | 243,100 |
2023/02/20 | 2,628 | 2,649 | 2,616 | 2,625 | +10 | +0.4% | 239,500 |
2023/02/17 | 2,603 | 2,622 | 2,595 | 2,615 | -16 | -0.6% | 208,100 |
2023/02/16 | 2,647 | 2,649 | 2,582 | 2,631 | +25 | +1% | 455,100 |
2023/02/15 | 2,630 | 2,658 | 2,596 | 2,606 | +21 | +0.8% | 526,300 |
2023/02/14 | 2,501 | 2,600 | 2,471 | 2,585 | -97 | -3.6% | 1,558,800 |
2023/02/13 | 2,680 | 2,699 | 2,667 | 2,682 | -25 | -0.9% | 386,700 |
2023/02/10 | 2,699 | 2,750 | 2,678 | 2,707 | +2 | +0.1% | 430,500 |
2023/02/09 | 2,678 | 2,712 | 2,669 | 2,705 | +18 | +0.7% | 169,900 |
2023/02/08 | 2,705 | 2,706 | 2,678 | 2,687 | -7 | -0.3% | 199,900 |
2023/02/07 | 2,711 | 2,716 | 2,688 | 2,694 | -9 | -0.3% | 160,100 |
2023/02/06 | 2,709 | 2,725 | 2,696 | 2,703 | +27 | +1% | 208,100 |
2023/02/03 | 2,656 | 2,688 | 2,650 | 2,676 | +10 | +0.4% | 255,800 |
2023/02/02 | 2,730 | 2,733 | 2,662 | 2,666 | -61 | -2.2% | 334,300 |
2023/02/01 | 2,775 | 2,780 | 2,721 | 2,727 | -22 | -0.8% | 317,900 |
2023/01/31 | 2,754 | 2,776 | 2,742 | 2,749 | +17 | +0.6% | 329,000 |
2023/01/30 | 2,737 | 2,755 | 2,726 | 2,732 | +11 | +0.4% | 259,800 |
2023/01/27 | 2,772 | 2,772 | 2,710 | 2,721 | -33 | -1.2% | 314,800 |
2023/01/26 | 2,695 | 2,762 | 2,681 | 2,754 | +70 | +2.6% | 573,400 |
2023/01/25 | 2,656 | 2,697 | 2,652 | 2,684 | +6 | +0.2% | 224,400 |
2023/01/24 | 2,670 | 2,690 | 2,664 | 2,678 | +44 | +1.7% | 257,000 |
2023/01/23 | 2,641 | 2,641 | 2,601 | 2,634 | +43 | +1.7% | 213,300 |
2023/01/20 | 2,579 | 2,598 | 2,563 | 2,591 | +11 | +0.4% | 165,900 |
2023/01/19 | 2,583 | 2,604 | 2,571 | 2,580 | -42 | -1.6% | 251,500 |
2023/01/18 | 2,588 | 2,643 | 2,566 | 2,622 | +57 | +2.2% | 320,700 |
2023/01/17 | 2,542 | 2,589 | 2,542 | 2,565 | +2 | +0.1% | 334,800 |
2023/01/16 | 2,579 | 2,598 | 2,557 | 2,563 | -26 | -1% | 256,300 |
2023/01/13 | 2,644 | 2,650 | 2,579 | 2,589 | -55 | -2.1% | 452,200 |
2023/01/12 | 2,660 | 2,668 | 2,613 | 2,644 | +6 | +0.2% | 300,600 |
2023/01/11 | 2,620 | 2,673 | 2,620 | 2,638 | +42 | +1.6% | 338,100 |
2023/01/10 | 2,599 | 2,603 | 2,562 | 2,596 | +31 | +1.2% | 411,500 |
2023/01/06 | 2,539 | 2,599 | 2,536 | 2,565 | +2 | +0.1% | 317,200 |
2023/01/05 | 2,561 | 2,595 | 2,551 | 2,563 | +14 | +0.5% | 408,500 |
2023/01/04 | 2,579 | 2,585 | 2,542 | 2,549 | -60 | -2.3% | 365,900 |
2022/12/30 | 2,647 | 2,659 | 2,604 | 2,609 | -22 | -0.8% | 302,400 |
2022/12/29 | 2,634 | 2,640 | 2,592 | 2,631 | -25 | -0.9% | 321,200 |
2022/12/28 | 2,642 | 2,664 | 2,621 | 2,656 | +14 | +0.5% | 336,800 |
2022/12/27 | 2,697 | 2,702 | 2,636 | 2,642 | -17 | -0.6% | 228,900 |
2022/12/26 | 2,634 | 2,667 | 2,610 | 2,659 | +31 | +1.2% | 433,600 |
2022/12/23 | 2,621 | 2,640 | 2,596 | 2,628 | -29 | -1.1% | 495,300 |
2022/12/22 | 2,697 | 2,707 | 2,645 | 2,657 | -31 | -1.2% | 335,200 |
2022/12/21 | 2,723 | 2,726 | 2,652 | 2,688 | -35 | -1.3% | 609,800 |
2022/12/20 | 2,799 | 2,812 | 2,696 | 2,723 | -71 | -2.5% | 643,600 |
2022/12/19 | 2,795 | 2,814 | 2,781 | 2,794 | -16 | -0.6% | 265,500 |
2022/12/16 | 2,843 | 2,849 | 2,801 | 2,810 | -72 | -2.5% | 581,500 |
2022/12/15 | 2,853 | 2,901 | 2,852 | 2,882 | +4 | +0.1% | 365,000 |
2022/12/14 | 2,877 | 2,883 | 2,849 | 2,878 | +1 | ±0% | 560,500 |
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