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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,440 | 3,452 | 3,409 | 3,444 | +15 | +0.4% | 3,556,600 |
| 2024/04/25 | 3,476 | 3,487 | 3,425 | 3,429 | -62 | -1.8% | 3,663,600 |
| 2024/04/24 | 3,494 | 3,495 | 3,458 | 3,491 | -1 | ±0% | 4,349,700 |
| 2024/04/23 | 3,496 | 3,499 | 3,472 | 3,492 | +12 | +0.3% | 3,222,700 |
| 2024/04/22 | 3,467 | 3,507 | 3,457 | 3,480 | +68 | +2% | 4,959,100 |
| 2024/04/19 | 3,450 | 3,467 | 3,369 | 3,412 | -51 | -1.5% | 8,494,900 |
| 2024/04/18 | 3,424 | 3,488 | 3,424 | 3,463 | +31 | +0.9% | 4,668,900 |
| 2024/04/17 | 3,503 | 3,508 | 3,425 | 3,432 | -61 | -1.7% | 6,997,600 |
| 2024/04/16 | 3,580 | 3,585 | 3,490 | 3,493 | -108 | -3% | 7,554,000 |
| 2024/04/15 | 3,601 | 3,638 | 3,572 | 3,601 | +3 | +0.1% | 5,594,400 |
| 2024/04/12 | 3,614 | 3,626 | 3,594 | 3,598 | -13 | -0.4% | 4,589,500 |
| 2024/04/11 | 3,590 | 3,623 | 3,586 | 3,611 | -13 | -0.4% | 3,404,200 |
| 2024/04/10 | 3,610 | 3,633 | 3,605 | 3,624 | -6 | -0.2% | 3,019,700 |
| 2024/04/09 | 3,625 | 3,647 | 3,605 | 3,630 | +28 | +0.8% | 3,579,100 |
| 2024/04/08 | 3,595 | 3,604 | 3,562 | 3,602 | +7 | +0.2% | 4,159,800 |
| 2024/04/05 | 3,550 | 3,596 | 3,549 | 3,595 | +7 | +0.2% | 4,942,900 |
| 2024/04/04 | 3,641 | 3,641 | 3,588 | 3,588 | -25 | -0.7% | 6,650,600 |
| 2024/04/03 | 3,645 | 3,672 | 3,602 | 3,613 | -79 | -2.1% | 7,665,300 |
| 2024/04/02 | 3,648 | 3,745 | 3,645 | 3,692 | +78 | +2.2% | 10,199,200 |
| 2024/04/01 | 3,665 | 3,708 | 3,608 | 3,614 | -54 | -1.5% | 7,768,400 |
| 2024/03/29 | 3,634 | 3,684 | 3,634 | 3,668 | +39 | +1.1% | 5,913,400 |
| 2024/03/28 | 3,678 | 3,703 | 3,623 | 3,629 | -135 | -3.6% | 9,281,000 |
| 2024/03/27 | 3,766 | 3,785 | 3,741 | 3,764 | +19 | +0.5% | 10,062,900 |
| 2024/03/26 | 3,793 | 3,793 | 3,738 | 3,745 | -37 | -1% | 8,369,400 |
| 2024/03/25 | 3,778 | 3,811 | 3,744 | 3,782 | +16 | +0.4% | 10,318,700 |
| 2024/03/22 | 3,724 | 3,768 | 3,717 | 3,766 | +57 | +1.5% | 9,370,900 |
| 2024/03/21 | 3,700 | 3,709 | 3,671 | 3,709 | +29 | +0.8% | 9,627,200 |
| 2024/03/19 | 3,644 | 3,680 | 3,613 | 3,680 | +53 | +1.5% | 7,760,500 |
| 2024/03/18 | 3,616 | 3,630 | 3,581 | 3,627 | +49 | +1.4% | 5,423,500 |
| 2024/03/15 | 3,563 | 3,615 | 3,540 | 3,578 | -8 | -0.2% | 7,926,200 |
| 2024/03/14 | 3,648 | 3,655 | 3,568 | 3,586 | -21 | -0.6% | 8,166,900 |
| 2024/03/13 | 3,655 | 3,686 | 3,593 | 3,607 | -3 | -0.1% | 7,600,900 |
| 2024/03/12 | 3,625 | 3,635 | 3,544 | 3,610 | -33 | -0.9% | 8,452,200 |
| 2024/03/11 | 3,735 | 3,743 | 3,626 | 3,643 | -128 | -3.4% | 8,853,200 |
| 2024/03/08 | 3,725 | 3,771 | 3,713 | 3,771 | +53 | +1.4% | 6,823,500 |
| 2024/03/07 | 3,788 | 3,789 | 3,706 | 3,718 | -53 | -1.4% | 7,653,300 |
| 2024/03/06 | 3,741 | 3,783 | 3,711 | 3,771 | -4 | -0.1% | 6,089,300 |
| 2024/03/05 | 3,770 | 3,817 | 3,748 | 3,775 | +8 | +0.2% | 8,393,700 |
| 2024/03/04 | 3,819 | 3,847 | 3,758 | 3,767 | -17 | -0.4% | 7,624,500 |
| 2024/03/01 | 3,765 | 3,795 | 3,744 | 3,784 | +69 | +1.9% | 9,521,500 |
| 2024/02/29 | 3,759 | 3,773 | 3,698 | 3,715 | -70 | -1.8% | 11,404,300 |
| 2024/02/28 | 3,731 | 3,836 | 3,705 | 3,785 | +57 | +1.5% | 17,319,600 |
| 2024/02/27 | 3,598 | 3,728 | 3,591 | 3,728 | +149 | +4.2% | 19,619,500 |
| 2024/02/26 | 3,605 | 3,612 | 3,561 | 3,579 | -9 | -0.3% | 5,978,000 |
| 2024/02/22 | 3,593 | 3,604 | 3,575 | 3,588 | +22 | +0.6% | 6,984,200 |
| 2024/02/21 | 3,600 | 3,609 | 3,540 | 3,566 | -44 | -1.2% | 6,595,600 |
| 2024/02/20 | 3,597 | 3,614 | 3,573 | 3,610 | +25 | +0.7% | 7,556,900 |
| 2024/02/19 | 3,512 | 3,586 | 3,495 | 3,585 | +83 | +2.4% | 7,576,700 |
| 2024/02/16 | 3,463 | 3,510 | 3,460 | 3,502 | +74 | +2.2% | 8,833,200 |
| 2024/02/15 | 3,443 | 3,449 | 3,408 | 3,428 | +10 | +0.3% | 7,539,800 |
1～
50
件表示中 / 3445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 | 344,400円 | +12.8% | -13.5% | 4.65% | 6.75倍 | 0.69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 | 233,600円 | -0.7% | +26.4% | 4.28% | 7.82倍 | 0.62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 | 190,000円 | +3.5% | +40.4% | 4.74% | 6.25倍 | 0.73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 | 804,900円 | -9.7% | +4.4% | 3.73% | 7.71倍 | 1.02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 | 173,600円 | +3.7% | +0.8% | 2.65% | 11.56倍 | 0.95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
