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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,990 | 1,991 | 1,970 | 1,978 | -2.5 | -0.1% | 4,539,300 |
| 2022/07/27 | 1,963 | 1,982.5 | 1,956 | 1,980.5 | +21 | +1.1% | 4,955,400 |
| 2022/07/26 | 1,975 | 1,993.5 | 1,958 | 1,959.5 | +12 | +0.6% | 5,437,300 |
| 2022/07/25 | 1,968 | 1,975.5 | 1,940 | 1,947.5 | -27 | -1.4% | 5,975,800 |
| 2022/07/22 | 1,964 | 1,986 | 1,960 | 1,974.5 | ±0 | ±0% | 5,555,800 |
| 2022/07/21 | 1,970 | 1,978.5 | 1,938 | 1,974.5 | -61.5 | -3% | 11,773,300 |
| 2022/07/20 | 2,054 | 2,055 | 2,027 | 2,036 | +24.5 | +1.2% | 6,941,800 |
| 2022/07/19 | 2,000 | 2,025 | 1,988 | 2,011.5 | +42 | +2.1% | 7,482,600 |
| 2022/07/15 | 1,957 | 1,972 | 1,943 | 1,969.5 | +12 | +0.6% | 6,432,500 |
| 2022/07/14 | 1,948.5 | 1,961 | 1,935.5 | 1,957.5 | +22 | +1.1% | 4,865,900 |
| 2022/07/13 | 1,915 | 1,938 | 1,911.5 | 1,935.5 | +17 | +0.9% | 4,708,100 |
| 2022/07/12 | 1,943 | 1,945 | 1,906 | 1,918.5 | -34 | -1.7% | 6,913,500 |
| 2022/07/11 | 1,970 | 1,974 | 1,945.5 | 1,952.5 | +22.5 | +1.2% | 5,081,400 |
| 2022/07/08 | 1,915 | 1,957 | 1,912 | 1,930 | +43.5 | +2.3% | 9,104,300 |
| 2022/07/07 | 1,883 | 1,892.5 | 1,851 | 1,886.5 | +16.5 | +0.9% | 6,978,300 |
| 2022/07/06 | 1,894 | 1,902 | 1,857 | 1,870 | -53.5 | -2.8% | 9,543,800 |
| 2022/07/05 | 1,934.5 | 1,937.5 | 1,917 | 1,923.5 | +0.5 | ±0% | 5,297,800 |
| 2022/07/04 | 1,904 | 1,923.5 | 1,896 | 1,923 | +23.5 | +1.2% | 6,118,400 |
| 2022/07/01 | 1,913.5 | 1,921 | 1,887.5 | 1,899.5 | +0.5 | ±0% | 6,150,200 |
| 2022/06/30 | 1,932.5 | 1,934.5 | 1,897 | 1,899 | -37 | -1.9% | 7,210,300 |
| 2022/06/29 | 1,917.5 | 1,941.5 | 1,912.5 | 1,936 | +16 | +0.8% | 6,526,500 |
| 2022/06/28 | 1,923 | 1,949.5 | 1,917.5 | 1,920 | +13 | +0.7% | 7,498,900 |
| 2022/06/27 | 1,904 | 1,912 | 1,879 | 1,907 | +25 | +1.3% | 8,152,400 |
| 2022/06/24 | 1,857.5 | 1,883.5 | 1,838 | 1,882 | +4 | +0.2% | 8,815,600 |
| 2022/06/23 | 1,879 | 1,905 | 1,864 | 1,878 | -21.5 | -1.1% | 10,487,500 |
| 2022/06/22 | 1,912 | 1,918.5 | 1,889.5 | 1,899.5 | -11 | -0.6% | 8,630,400 |
| 2022/06/21 | 1,921 | 1,932 | 1,896 | 1,910.5 | +16.5 | +0.9% | 7,768,700 |
| 2022/06/20 | 1,966.5 | 1,968 | 1,888.5 | 1,894 | -77.5 | -3.9% | 10,961,900 |
| 2022/06/17 | 1,985 | 1,990 | 1,946 | 1,971.5 | -70 | -3.4% | 14,053,600 |
| 2022/06/16 | 2,040 | 2,079 | 2,033.5 | 2,041.5 | +26.5 | +1.3% | 6,004,600 |
| 2022/06/15 | 2,056 | 2,065.5 | 2,015 | 2,015 | -44.5 | -2.2% | 6,492,400 |
| 2022/06/14 | 2,050 | 2,061 | 2,031 | 2,059.5 | -34.5 | -1.6% | 7,799,700 |
| 2022/06/13 | 2,101.5 | 2,123 | 2,082 | 2,094 | -56 | -2.6% | 7,292,500 |
| 2022/06/10 | 2,173.5 | 2,174 | 2,125 | 2,150 | -59.5 | -2.7% | 8,766,100 |
| 2022/06/09 | 2,210 | 2,228 | 2,172 | 2,209.5 | -17 | -0.8% | 6,410,500 |
| 2022/06/08 | 2,250 | 2,250 | 2,215 | 2,226.5 | -12.5 | -0.6% | 5,639,000 |
| 2022/06/07 | 2,225 | 2,254.5 | 2,210 | 2,239 | +9.5 | +0.4% | 5,558,900 |
| 2022/06/06 | 2,195.5 | 2,237 | 2,194 | 2,229.5 | +22 | +1% | 5,245,200 |
| 2022/06/03 | 2,240 | 2,247.5 | 2,195 | 2,207.5 | -16 | -0.7% | 6,356,600 |
| 2022/06/02 | 2,251 | 2,262.5 | 2,216.5 | 2,223.5 | -2 | -0.1% | 6,508,700 |
| 2022/06/01 | 2,245 | 2,245 | 2,211.5 | 2,225.5 | -25 | -1.1% | 7,867,000 |
| 2022/05/31 | 2,193 | 2,250.5 | 2,187 | 2,250.5 | +32.5 | +1.5% | 17,276,700 |
| 2022/05/30 | 2,225 | 2,251 | 2,215 | 2,218 | +15.5 | +0.7% | 8,360,900 |
| 2022/05/27 | 2,160 | 2,204 | 2,154.5 | 2,202.5 | +66.5 | +3.1% | 11,588,900 |
| 2022/05/26 | 2,102 | 2,147 | 2,102 | 2,136 | +36 | +1.7% | 6,576,300 |
| 2022/05/25 | 2,125.5 | 2,139 | 2,095.5 | 2,100 | -18.5 | -0.9% | 5,940,700 |
| 2022/05/24 | 2,163.5 | 2,166.5 | 2,117 | 2,118.5 | -6 | -0.3% | 5,055,700 |
| 2022/05/23 | 2,158.5 | 2,165 | 2,112 | 2,124.5 | -31 | -1.4% | 6,029,100 |
| 2022/05/20 | 2,115.5 | 2,158 | 2,111.5 | 2,155.5 | +55.5 | +2.6% | 8,578,600 |
| 2022/05/19 | 2,020 | 2,103 | 2,012 | 2,100 | +6 | +0.3% | 6,671,200 |
751～
800
件表示中 / 3766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 | 307,500円 | +15.0% | -8.5% | 3.90% | 11.48倍 | 0.60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 | 184,400円 | -2.3% | -23.8% | 4.34% | 15.64倍 | 0.47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 | 180,600円 | -2.9% | -30.0% | 4.43% | 7.10倍 | 0.62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 | 945,700円 | -12.6% | -8.1% | 4.23% | 17.15倍 | 1.04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 | 383,600円 | +0.9% | +33.2% | 3.51% | 12.51倍 | 0.85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
