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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 2,205 | 2,245 | 2,167.5 | 2,241.5 | +40 | +1.8% | 12,733,400 |
| 2022/03/22 | 2,174.5 | 2,239 | 2,174.5 | 2,201.5 | +43.5 | +2% | 15,001,200 |
| 2022/03/18 | 2,138 | 2,158 | 2,130 | 2,158 | +19 | +0.9% | 10,843,600 |
| 2022/03/17 | 2,157 | 2,164 | 2,118.5 | 2,139 | -13 | -0.6% | 9,795,400 |
| 2022/03/16 | 2,110 | 2,152 | 2,095.5 | 2,152 | +68 | +3.3% | 10,261,000 |
| 2022/03/15 | 2,110 | 2,120 | 2,072.5 | 2,084 | -55 | -2.6% | 7,511,900 |
| 2022/03/14 | 2,112 | 2,158 | 2,096 | 2,139 | +35 | +1.7% | 6,471,000 |
| 2022/03/11 | 2,053.5 | 2,120.5 | 2,052.5 | 2,104 | +32.5 | +1.6% | 7,639,100 |
| 2022/03/10 | 2,042.5 | 2,074.5 | 2,019 | 2,071.5 | +83 | +4.2% | 7,223,900 |
| 2022/03/09 | 1,989 | 2,036 | 1,980.5 | 1,988.5 | +16 | +0.8% | 7,843,800 |
| 2022/03/08 | 2,075.5 | 2,077 | 1,963 | 1,972.5 | -138 | -6.5% | 12,987,600 |
| 2022/03/07 | 2,135 | 2,144 | 2,079 | 2,110.5 | -35.5 | -1.7% | 9,228,100 |
| 2022/03/04 | 2,195 | 2,200 | 2,112.5 | 2,146 | -35.5 | -1.6% | 12,475,800 |
| 2022/03/03 | 2,175 | 2,186.5 | 2,155 | 2,181.5 | +33.5 | +1.6% | 8,633,400 |
| 2022/03/02 | 2,126.5 | 2,167.5 | 2,109 | 2,148 | +9 | +0.4% | 8,975,400 |
| 2022/03/01 | 2,150 | 2,173.5 | 2,130.5 | 2,139 | +30.5 | +1.4% | 11,865,800 |
| 2022/02/28 | 2,061.5 | 2,119.5 | 2,053.5 | 2,108.5 | +69.5 | +3.4% | 14,392,500 |
| 2022/02/25 | 2,022.5 | 2,043 | 2,008 | 2,039 | +19 | +0.9% | 8,136,000 |
| 2022/02/24 | 2,023.5 | 2,050.5 | 2,000 | 2,020 | -5 | -0.2% | 9,085,400 |
| 2022/02/22 | 2,041 | 2,061 | 2,006 | 2,025 | -49 | -2.4% | 7,258,700 |
| 2022/02/21 | 2,036 | 2,077.5 | 2,018 | 2,074 | +33 | +1.6% | 6,568,900 |
| 2022/02/18 | 1,996.5 | 2,053 | 1,994.5 | 2,041 | +27 | +1.3% | 5,981,700 |
| 2022/02/17 | 2,033 | 2,041 | 2,002 | 2,014 | -19.5 | -1% | 7,545,500 |
| 2022/02/16 | 2,021 | 2,033.5 | 2,003 | 2,033.5 | +52.5 | +2.7% | 7,649,300 |
| 2022/02/15 | 2,047 | 2,061 | 1,974.5 | 1,981 | -63 | -3.1% | 10,894,100 |
| 2022/02/14 | 2,010 | 2,051 | 2,005 | 2,044 | -29.5 | -1.4% | 7,731,200 |
| 2022/02/10 | 2,060 | 2,081.5 | 2,018 | 2,073.5 | +16.5 | +0.8% | 10,284,200 |
| 2022/02/09 | 2,052.5 | 2,067 | 2,022 | 2,057 | +47.5 | +2.4% | 12,365,300 |
| 2022/02/08 | 1,973.5 | 2,023 | 1,958 | 2,009.5 | +42.5 | +2.2% | 11,232,800 |
| 2022/02/07 | 1,966.5 | 1,992.5 | 1,946.5 | 1,967 | +29 | +1.5% | 9,155,000 |
| 2022/02/04 | 1,869 | 1,944.5 | 1,838 | 1,938 | +30.5 | +1.6% | 13,038,800 |
| 2022/02/03 | 1,903.5 | 1,925.5 | 1,890.5 | 1,907.5 | +5.5 | +0.3% | 7,067,300 |
| 2022/02/02 | 1,856 | 1,907.5 | 1,854.5 | 1,902 | +68.5 | +3.7% | 8,526,900 |
| 2022/02/01 | 1,850.5 | 1,865.5 | 1,819 | 1,833.5 | -22 | -1.2% | 6,826,500 |
| 2022/01/31 | 1,795 | 1,865.5 | 1,789 | 1,855.5 | +51 | +2.8% | 8,405,400 |
| 2022/01/28 | 1,865 | 1,870 | 1,787 | 1,804.5 | -33.5 | -1.8% | 12,555,000 |
| 2022/01/27 | 1,873.5 | 1,900 | 1,826 | 1,838 | -32 | -1.7% | 9,813,200 |
| 2022/01/26 | 1,866 | 1,893.5 | 1,846 | 1,870 | +34 | +1.9% | 7,014,400 |
| 2022/01/25 | 1,886.5 | 1,889 | 1,815 | 1,836 | -60.5 | -3.2% | 11,788,200 |
| 2022/01/24 | 1,892.5 | 1,904 | 1,860 | 1,896.5 | -8 | -0.4% | 7,839,500 |
| 2022/01/21 | 1,903 | 1,912.5 | 1,857.5 | 1,904.5 | -27 | -1.4% | 9,901,600 |
| 2022/01/20 | 1,916.5 | 1,974 | 1,913.5 | 1,931.5 | +2.5 | +0.1% | 11,700,900 |
| 2022/01/19 | 1,971 | 2,008.5 | 1,922.5 | 1,929 | -92.5 | -4.6% | 15,271,300 |
| 2022/01/18 | 2,085 | 2,098.5 | 2,003 | 2,021.5 | -154 | -7.1% | 22,311,400 |
| 2022/01/17 | 2,212 | 2,263 | 2,171.5 | 2,175.5 | -15 | -0.7% | 14,547,900 |
| 2022/01/14 | 2,160.5 | 2,206 | 2,142.5 | 2,190.5 | +24 | +1.1% | 14,305,200 |
| 2022/01/13 | 2,085 | 2,170 | 2,081.5 | 2,166.5 | +104.5 | +5.1% | 15,404,400 |
| 2022/01/12 | 2,057 | 2,070.5 | 2,035 | 2,062 | +13.5 | +0.7% | 7,154,000 |
| 2022/01/11 | 2,041 | 2,060 | 2,014 | 2,048.5 | +26.5 | +1.3% | 8,577,500 |
| 2022/01/07 | 1,972 | 2,027.5 | 1,962.5 | 2,022 | +61.5 | +3.1% | 10,185,300 |
801～
850
件表示中 / 3730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 | 272,400円 | -3.4% | -42.8% | 4.41% | 14.23倍 | 0.53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 | 166,600円 | -2.3% | -23.8% | 4.80% | 14.13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 | 157,600円 | -0.2% | -23.7% | 5.08% | 6.19倍 | 0.54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 | 887,700円 | -2.5% | +2.9% | 4.51% | 13.69倍 | 0.99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 | 348,400円 | +0.9% | +33.2% | 3.85% | 11.36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
