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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,005 | 3,017 | 2,995 | 2,995 | +0.5 | ±0% | 2,650,500 |
| 2025/05/01 | 3,000 | 3,003 | 2,973 | 2,994.5 | -15.5 | -0.5% | 2,553,300 |
| 2025/04/30 | 3,035 | 3,037 | 2,979.5 | 3,010 | -26 | -0.9% | 3,850,900 |
| 2025/04/28 | 3,007 | 3,044 | 3,002 | 3,036 | +47 | +1.6% | 3,047,800 |
| 2025/04/25 | 2,994.5 | 2,998 | 2,972.5 | 2,989 | +23 | +0.8% | 2,646,500 |
| 2025/04/24 | 2,970 | 2,984.5 | 2,952.5 | 2,966 | +16.5 | +0.6% | 2,949,200 |
| 2025/04/23 | 2,968.5 | 2,979.5 | 2,942 | 2,949.5 | +17 | +0.6% | 2,804,500 |
| 2025/04/22 | 2,925 | 2,943 | 2,921 | 2,932.5 | -0.5 | ±0% | 2,165,900 |
| 2025/04/21 | 2,966 | 2,966 | 2,920.5 | 2,933 | -49.5 | -1.7% | 2,695,200 |
| 2025/04/18 | 2,978 | 2,990 | 2,974.5 | 2,982.5 | +9.5 | +0.3% | 1,678,500 |
| 2025/04/17 | 2,937.5 | 2,973 | 2,923.5 | 2,973 | +44.5 | +1.5% | 2,426,000 |
| 2025/04/16 | 2,964 | 2,970.5 | 2,914.5 | 2,928.5 | -27.5 | -0.9% | 3,235,200 |
| 2025/04/15 | 2,966.5 | 2,984.5 | 2,948 | 2,956 | +4.5 | +0.2% | 2,427,500 |
| 2025/04/14 | 2,952 | 2,982.5 | 2,946.5 | 2,951.5 | +4.5 | +0.2% | 2,926,400 |
| 2025/04/11 | 2,908.5 | 2,965.5 | 2,883 | 2,947 | -50.5 | -1.7% | 5,106,500 |
| 2025/04/10 | 3,037 | 3,037 | 2,960 | 2,997.5 | +163.5 | +5.8% | 7,452,000 |
| 2025/04/09 | 2,881 | 2,884.5 | 2,793 | 2,834 | -73 | -2.5% | 11,075,300 |
| 2025/04/08 | 2,992 | 3,031 | 2,888 | 2,907 | +164.5 | +6% | 10,180,600 |
| 2025/04/07 | 2,660.5 | 2,799 | 2,650 | 2,742.5 | -208 | -7% | 9,011,200 |
| 2025/04/04 | 2,966 | 2,989 | 2,880 | 2,950.5 | -85.5 | -2.8% | 10,046,000 |
| 2025/04/03 | 2,988.5 | 3,050 | 2,988 | 3,036 | -52 | -1.7% | 5,401,000 |
| 2025/04/02 | 3,160 | 3,167 | 3,077 | 3,088 | -83 | -2.6% | 4,622,200 |
| 2025/04/01 | 3,230 | 3,231 | 3,165 | 3,171 | -24 | -0.8% | 3,603,300 |
| 2025/03/31 | 3,180 | 3,205 | 3,148 | 3,195 | -94 | -2.9% | 5,284,500 |
| 2025/03/28 | 3,337 | 3,345 | 3,275 | 3,289 | -151 | -4.4% | 4,658,800 |
| 2025/03/27 | 3,450 | 3,456 | 3,423 | 3,440 | -11 | -0.3% | 4,470,300 |
| 2025/03/26 | 3,468 | 3,473 | 3,440 | 3,451 | +17 | +0.5% | 2,827,300 |
| 2025/03/25 | 3,446 | 3,449 | 3,417 | 3,434 | +11 | +0.3% | 2,976,600 |
| 2025/03/24 | 3,479 | 3,480 | 3,407 | 3,423 | -50 | -1.4% | 3,556,200 |
| 2025/03/21 | 3,470 | 3,514 | 3,449 | 3,473 | -20 | -0.6% | 7,750,600 |
| 2025/03/19 | 3,500 | 3,522 | 3,491 | 3,493 | +8 | +0.2% | 3,283,900 |
| 2025/03/18 | 3,485 | 3,493 | 3,470 | 3,485 | +26 | +0.8% | 3,486,800 |
| 2025/03/17 | 3,430 | 3,468 | 3,423 | 3,459 | +40 | +1.2% | 3,575,600 |
| 2025/03/14 | 3,406 | 3,427 | 3,396 | 3,419 | +13 | +0.4% | 2,792,400 |
| 2025/03/13 | 3,422 | 3,439 | 3,397 | 3,406 | -6 | -0.2% | 2,598,700 |
| 2025/03/12 | 3,377 | 3,412 | 3,368 | 3,412 | +44 | +1.3% | 3,942,700 |
| 2025/03/11 | 3,379 | 3,390 | 3,314 | 3,368 | -12 | -0.4% | 3,943,400 |
| 2025/03/10 | 3,435 | 3,445 | 3,365 | 3,380 | -57 | -1.7% | 4,280,100 |
| 2025/03/07 | 3,404 | 3,460 | 3,375 | 3,437 | +58 | +1.7% | 6,098,600 |
| 2025/03/06 | 3,355 | 3,416 | 3,353 | 3,379 | +41 | +1.2% | 4,566,600 |
| 2025/03/05 | 3,355 | 3,355 | 3,301 | 3,338 | -21 | -0.6% | 4,919,000 |
| 2025/03/04 | 3,380 | 3,382 | 3,328 | 3,359 | -2 | -0.1% | 2,751,700 |
| 2025/03/03 | 3,378 | 3,395 | 3,344 | 3,361 | +32 | +1% | 3,431,900 |
| 2025/02/28 | 3,360 | 3,376 | 3,309 | 3,329 | -46 | -1.4% | 7,808,900 |
| 2025/02/27 | 3,329 | 3,380 | 3,325 | 3,375 | +52 | +1.6% | 3,332,600 |
| 2025/02/26 | 3,341 | 3,346 | 3,277 | 3,323 | -20 | -0.6% | 2,928,400 |
| 2025/02/25 | 3,354 | 3,367 | 3,325 | 3,343 | -21 | -0.6% | 3,144,100 |
| 2025/02/21 | 3,360 | 3,375 | 3,346 | 3,364 | -16 | -0.5% | 2,853,000 |
| 2025/02/20 | 3,388 | 3,395 | 3,368 | 3,380 | -2 | -0.1% | 2,942,200 |
| 2025/02/19 | 3,385 | 3,406 | 3,366 | 3,382 | -4 | -0.1% | 2,788,500 |
1～
50
件表示中 / 3692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 | 299,500円 | -3.0% | -16.2% | 5.34% | 10.10倍 | 0.58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 | 166,700円 | -5.3% | -47.8% | 6.00% | 11.17倍 | 0.42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 | 166,000円 | +1.5% | -13.0% | 6.02% | 5.03倍 | 0.59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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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ベトナム、韓国など |
| 丸一管 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80倍 | 0.73倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
