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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 3,288 | 3,349 | 3,283 | 3,349 | +52 | +1.6% | 5,255,400 |
| 2023/08/22 | 3,295 | 3,303 | 3,262 | 3,297 | +29 | +0.9% | 4,420,600 |
| 2023/08/21 | 3,243 | 3,286 | 3,236 | 3,268 | +21 | +0.6% | 4,206,400 |
| 2023/08/18 | 3,237 | 3,280 | 3,233 | 3,247 | -13 | -0.4% | 6,048,100 |
| 2023/08/17 | 3,286 | 3,294 | 3,195 | 3,260 | -42 | -1.3% | 8,993,200 |
| 2023/08/16 | 3,344 | 3,356 | 3,301 | 3,302 | -88 | -2.6% | 7,903,700 |
| 2023/08/15 | 3,400 | 3,406 | 3,370 | 3,390 | +40 | +1.2% | 5,475,300 |
| 2023/08/14 | 3,385 | 3,401 | 3,336 | 3,350 | -23 | -0.7% | 6,443,000 |
| 2023/08/10 | 3,377 | 3,378 | 3,327 | 3,373 | -16 | -0.5% | 7,750,100 |
| 2023/08/09 | 3,405 | 3,430 | 3,370 | 3,389 | +10 | +0.3% | 9,201,100 |
| 2023/08/08 | 3,366 | 3,403 | 3,348 | 3,379 | -1 | ±0% | 11,140,100 |
| 2023/08/07 | 3,315 | 3,424 | 3,315 | 3,380 | +111 | +3.4% | 24,195,200 |
| 2023/08/04 | 3,191 | 3,292 | 3,176 | 3,269 | +31 | +1% | 9,805,400 |
| 2023/08/03 | 3,227 | 3,255 | 3,191 | 3,238 | -10 | -0.3% | 8,882,900 |
| 2023/08/02 | 3,267 | 3,303 | 3,240 | 3,248 | -43 | -1.3% | 9,055,600 |
| 2023/08/01 | 3,251 | 3,308 | 3,249 | 3,291 | +45 | +1.4% | 13,144,900 |
| 2023/07/31 | 3,220 | 3,246 | 3,207 | 3,246 | +71 | +2.2% | 11,429,500 |
| 2023/07/28 | 3,165 | 3,201 | 3,127 | 3,175 | -36 | -1.1% | 11,720,300 |
| 2023/07/27 | 3,177 | 3,220 | 3,156 | 3,211 | +31 | +1% | 8,362,500 |
| 2023/07/26 | 3,184 | 3,220 | 3,141 | 3,180 | ±0 | ±0% | 10,416,400 |
| 2023/07/25 | 3,150 | 3,180 | 3,127 | 3,180 | +22 | +0.7% | 10,774,900 |
| 2023/07/24 | 3,102 | 3,165 | 3,102 | 3,158 | +93 | +3% | 15,098,600 |
| 2023/07/21 | 3,074 | 3,093 | 3,058 | 3,065 | ±0 | ±0% | 7,480,300 |
| 2023/07/20 | 3,029 | 3,085 | 3,025 | 3,065 | +47 | +1.6% | 11,257,500 |
| 2023/07/19 | 3,020 | 3,035 | 3,005 | 3,018 | +27 | +0.9% | 6,122,700 |
| 2023/07/18 | 2,979.5 | 2,998 | 2,972.5 | 2,991 | -6.5 | -0.2% | 4,756,500 |
| 2023/07/14 | 2,984.5 | 3,009 | 2,967 | 2,997.5 | +24 | +0.8% | 6,589,600 |
| 2023/07/13 | 2,958.5 | 2,989.5 | 2,940.5 | 2,973.5 | +29 | +1% | 4,618,600 |
| 2023/07/12 | 2,967 | 2,987 | 2,931.5 | 2,944.5 | -1 | ±0% | 4,835,900 |
| 2023/07/11 | 2,979 | 2,983.5 | 2,942.5 | 2,945.5 | -26.5 | -0.9% | 6,290,100 |
| 2023/07/10 | 3,029 | 3,032 | 2,971.5 | 2,972 | -21.5 | -0.7% | 6,487,700 |
| 2023/07/07 | 2,980 | 3,009 | 2,963.5 | 2,993.5 | -3 | -0.1% | 6,287,100 |
| 2023/07/06 | 3,032 | 3,039 | 2,971 | 2,996.5 | -56.5 | -1.9% | 11,456,800 |
| 2023/07/05 | 3,025 | 3,085 | 3,009 | 3,053 | +32 | +1.1% | 8,667,000 |
| 2023/07/04 | 3,030 | 3,035 | 3,001 | 3,021 | +1 | ±0% | 5,675,100 |
| 2023/07/03 | 3,031 | 3,065 | 3,015 | 3,020 | +16 | +0.5% | 7,896,400 |
| 2023/06/30 | 2,990 | 3,013 | 2,980.5 | 3,004 | +28 | +0.9% | 9,043,800 |
| 2023/06/29 | 3,000 | 3,004 | 2,964 | 2,976 | -19 | -0.6% | 6,668,100 |
| 2023/06/28 | 2,959 | 2,995 | 2,944.5 | 2,995 | +72 | +2.5% | 10,063,400 |
| 2023/06/27 | 2,942 | 2,966.5 | 2,901.5 | 2,923 | -0.5 | ±0% | 6,002,000 |
| 2023/06/26 | 2,923.5 | 2,952 | 2,893 | 2,923.5 | +6 | +0.2% | 6,842,200 |
| 2023/06/23 | 2,955 | 2,957.5 | 2,887.5 | 2,917.5 | -36.5 | -1.2% | 8,096,100 |
| 2023/06/22 | 2,930.5 | 2,970 | 2,929 | 2,954 | +19.5 | +0.7% | 7,150,300 |
| 2023/06/21 | 2,875 | 2,938.5 | 2,861.5 | 2,934.5 | +48 | +1.7% | 8,197,800 |
| 2023/06/20 | 2,924.5 | 2,929.5 | 2,876 | 2,886.5 | -51 | -1.7% | 9,169,600 |
| 2023/06/19 | 3,005 | 3,008 | 2,925 | 2,937.5 | -47 | -1.6% | 8,373,900 |
| 2023/06/16 | 3,010 | 3,010 | 2,937.5 | 2,984.5 | -4.5 | -0.2% | 11,403,600 |
| 2023/06/15 | 2,998 | 3,029 | 2,973.5 | 2,989 | -12 | -0.4% | 10,688,400 |
| 2023/06/14 | 2,926.5 | 3,010 | 2,923.5 | 3,001 | +115 | +4% | 19,122,900 |
| 2023/06/13 | 2,890 | 2,898.5 | 2,875 | 2,886 | -3 | -0.1% | 6,121,300 |
451～
500
件表示中 / 3729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 | 269,200円 | -3.4% | -42.8% | 4.46% | 14.07倍 | 0.52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 | 164,500円 | -2.3% | -23.8% | 4.86% | 13.96倍 | 0.41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 | 155,400円 | -0.2% | -23.7% | 5.15% | 6.11倍 | 0.53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 | 882,600円 | -2.5% | +2.9% | 4.53% | 13.61倍 | 0.98倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 346,400円 | +0.9% | +33.2% | 3.87% | 11.29倍 | 0.77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
