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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 2,865.5 | 2,906 | 2,855 | 2,900 | +48 | +1.7% | 4,155,200 |
| 2025/06/05 | 2,859 | 2,863.5 | 2,842 | 2,852 | -26 | -0.9% | 3,606,300 |
| 2025/06/04 | 2,869 | 2,887 | 2,846 | 2,878 | +7 | +0.2% | 3,597,600 |
| 2025/06/03 | 2,851 | 2,875.5 | 2,834 | 2,871 | +8 | +0.3% | 4,463,100 |
| 2025/06/02 | 2,943.5 | 2,984.5 | 2,855.5 | 2,863 | -45 | -1.5% | 9,801,100 |
| 2025/05/30 | 2,889.5 | 2,914 | 2,871.5 | 2,908 | +19.5 | +0.7% | 6,784,700 |
| 2025/05/29 | 2,862.5 | 2,907 | 2,855 | 2,888.5 | +21.5 | +0.7% | 5,461,500 |
| 2025/05/28 | 2,904 | 2,908.5 | 2,867 | 2,867 | -42.5 | -1.5% | 6,575,300 |
| 2025/05/27 | 2,900.5 | 2,915 | 2,884 | 2,909.5 | -20.5 | -0.7% | 6,044,000 |
| 2025/05/26 | 3,000 | 3,081 | 2,890 | 2,930 | +61 | +2.1% | 27,694,500 |
| 2025/05/23 | 2,848.5 | 2,891 | 2,848 | 2,869 | +21 | +0.7% | 3,061,000 |
| 2025/05/22 | 2,850 | 2,855 | 2,835.5 | 2,848 | -25.5 | -0.9% | 3,596,300 |
| 2025/05/21 | 2,856 | 2,873.5 | 2,850.5 | 2,873.5 | +17 | +0.6% | 3,391,500 |
| 2025/05/20 | 2,904 | 2,905.5 | 2,846 | 2,856.5 | -19 | -0.7% | 4,031,800 |
| 2025/05/19 | 2,898 | 2,908.5 | 2,871 | 2,875.5 | -16.5 | -0.6% | 2,365,300 |
| 2025/05/16 | 2,899 | 2,899.5 | 2,872 | 2,892 | -7.5 | -0.3% | 2,394,300 |
| 2025/05/15 | 2,890 | 2,904 | 2,879 | 2,899.5 | +3.5 | +0.1% | 2,763,400 |
| 2025/05/14 | 2,900 | 2,902.5 | 2,843.5 | 2,896 | +4.5 | +0.2% | 3,844,300 |
| 2025/05/13 | 2,930 | 2,940.5 | 2,878 | 2,891.5 | +8.5 | +0.3% | 4,813,700 |
| 2025/05/12 | 2,798 | 2,885.5 | 2,794 | 2,883 | -115 | -3.8% | 11,962,600 |
| 2025/05/09 | 3,020 | 3,033 | 2,998 | 2,998 | -5 | -0.2% | 2,909,000 |
| 2025/05/08 | 2,995 | 3,018 | 2,985.5 | 3,003 | -2 | -0.1% | 3,171,100 |
| 2025/05/07 | 3,033 | 3,043 | 3,000 | 3,005 | +10 | +0.3% | 3,019,700 |
| 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 |
1～
50
件表示中 / 3715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 | 290,000円 | -3.4% | -42.8% | 4.14% | 15.16倍 | 0.56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 | 169,800円 | -2.3% | -23.8% | 4.71% | 14.40倍 | 0.43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 | 162,000円 | -0.2% | -23.7% | 4.94% | 6.40倍 | 0.55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 | 896,800円 | -2.5% | +2.9% | 4.46% | 13.83倍 | 0.99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 | 356,000円 | +0.9% | +33.2% | 3.76% | 11.60倍 | 0.79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
