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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,410 | 3,426 | 3,376 | 3,386 | -4 | -0.1% | 3,069,500 |
| 2025/02/17 | 3,395 | 3,408 | 3,354 | 3,390 | +11 | +0.3% | 3,905,900 |
| 2025/02/14 | 3,450 | 3,450 | 3,365 | 3,379 | -12 | -0.4% | 3,728,700 |
| 2025/02/13 | 3,377 | 3,391 | 3,344 | 3,391 | +29 | +0.9% | 3,885,900 |
| 2025/02/12 | 3,360 | 3,393 | 3,307 | 3,362 | +22 | +0.7% | 5,546,000 |
| 2025/02/10 | 3,311 | 3,352 | 3,271 | 3,340 | -18 | -0.5% | 6,830,400 |
| 2025/02/07 | 3,260 | 3,370 | 3,259 | 3,358 | +130 | +4% | 9,285,500 |
| 2025/02/06 | 3,224 | 3,262 | 3,222 | 3,228 | +3 | +0.1% | 3,164,900 |
| 2025/02/05 | 3,207 | 3,236 | 3,198 | 3,225 | +39 | +1.2% | 3,208,200 |
| 2025/02/04 | 3,203 | 3,207 | 3,180 | 3,186 | -1 | ±0% | 2,692,100 |
| 2025/02/03 | 3,197 | 3,203 | 3,166 | 3,187 | -42 | -1.3% | 3,631,600 |
| 2025/01/31 | 3,223 | 3,244 | 3,203 | 3,229 | +13 | +0.4% | 3,594,400 |
| 2025/01/30 | 3,186 | 3,216 | 3,184 | 3,216 | +29 | +0.9% | 2,583,100 |
| 2025/01/29 | 3,156 | 3,200 | 3,152 | 3,187 | +33 | +1% | 2,462,500 |
| 2025/01/28 | 3,173 | 3,180 | 3,147 | 3,154 | -19 | -0.6% | 2,330,600 |
| 2025/01/27 | 3,144 | 3,182 | 3,142 | 3,173 | +51 | +1.6% | 3,042,900 |
| 2025/01/24 | 3,129 | 3,129 | 3,105 | 3,122 | +2 | +0.1% | 2,319,600 |
| 2025/01/23 | 3,095 | 3,120 | 3,078 | 3,120 | +17 | +0.5% | 2,638,500 |
| 2025/01/22 | 3,100 | 3,114 | 3,091 | 3,103 | -23 | -0.7% | 2,571,500 |
| 2025/01/21 | 3,129 | 3,138 | 3,106 | 3,126 | +8 | +0.3% | 2,364,800 |
| 2025/01/20 | 3,098 | 3,120 | 3,087 | 3,118 | +58 | +1.9% | 2,972,100 |
| 2025/01/17 | 3,013 | 3,070 | 3,008 | 3,060 | +45 | +1.5% | 3,526,400 |
| 2025/01/16 | 3,033 | 3,039 | 3,015 | 3,015 | -18 | -0.6% | 2,519,200 |
| 2025/01/15 | 3,046 | 3,052 | 3,022 | 3,033 | +23 | +0.8% | 2,627,000 |
| 2025/01/14 | 3,050 | 3,053 | 3,003 | 3,010 | -33 | -1.1% | 3,906,100 |
| 2025/01/10 | 3,058 | 3,075 | 3,041 | 3,043 | -40 | -1.3% | 3,152,700 |
| 2025/01/09 | 3,120 | 3,127 | 3,071 | 3,083 | -51 | -1.6% | 3,581,600 |
| 2025/01/08 | 3,136 | 3,159 | 3,113 | 3,134 | +24 | +0.8% | 4,267,200 |
| 2025/01/07 | 3,172 | 3,174 | 3,091 | 3,110 | -48 | -1.5% | 8,169,300 |
| 2025/01/06 | 3,150 | 3,185 | 3,108 | 3,158 | -24 | -0.8% | 7,960,000 |
| 2024/12/30 | 3,145 | 3,198 | 3,144 | 3,182 | +37 | +1.2% | 4,214,100 |
| 2024/12/27 | 3,110 | 3,145 | 3,089 | 3,145 | +66 | +2.1% | 4,151,300 |
| 2024/12/26 | 3,045 | 3,081 | 3,045 | 3,079 | +46 | +1.5% | 4,537,300 |
| 2024/12/25 | 3,000 | 3,033 | 2,989 | 3,033 | +53.5 | +1.8% | 4,410,000 |
| 2024/12/24 | 2,946.5 | 3,013 | 2,946.5 | 2,979.5 | +27.5 | +0.9% | 5,168,100 |
| 2024/12/23 | 2,978 | 2,984 | 2,928 | 2,952 | -30 | -1% | 6,213,000 |
| 2024/12/20 | 3,014 | 3,028 | 2,977 | 2,982 | +2 | +0.1% | 9,520,300 |
| 2024/12/19 | 2,973 | 3,004 | 2,963 | 2,980 | -17 | -0.6% | 3,671,500 |
| 2024/12/18 | 2,978 | 3,005 | 2,972.5 | 2,997 | +14.5 | +0.5% | 3,067,900 |
| 2024/12/17 | 3,031 | 3,044 | 2,982.5 | 2,982.5 | -48.5 | -1.6% | 4,467,200 |
| 2024/12/16 | 3,070 | 3,075 | 3,028 | 3,031 | -39 | -1.3% | 2,834,000 |
| 2024/12/13 | 3,053 | 3,077 | 3,051 | 3,070 | +4 | +0.1% | 3,447,200 |
| 2024/12/12 | 3,098 | 3,102 | 3,060 | 3,066 | -19 | -0.6% | 3,506,100 |
| 2024/12/11 | 3,072 | 3,103 | 3,047 | 3,085 | +18 | +0.6% | 3,807,200 |
| 2024/12/10 | 3,100 | 3,128 | 3,066 | 3,067 | +43 | +1.4% | 4,754,500 |
| 2024/12/09 | 3,035 | 3,052 | 3,015 | 3,024 | -9 | -0.3% | 2,784,200 |
| 2024/12/06 | 3,022 | 3,033 | 3,015 | 3,033 | +6 | +0.2% | 2,362,600 |
| 2024/12/05 | 3,043 | 3,045 | 3,006 | 3,027 | -6 | -0.2% | 3,282,200 |
| 2024/12/04 | 3,026 | 3,041 | 3,002 | 3,033 | -27 | -0.9% | 5,433,100 |
| 2024/12/03 | 3,068 | 3,093 | 3,022 | 3,060 | ±0 | ±0% | 6,928,600 |
51～
100
件表示中 / 3692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 | 299,500円 | -3.0% | -16.2% | 5.34% | 10.10倍 | 0.58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 | 166,700円 | -5.3% | -47.8% | 6.00% | 11.17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 | 166,000円 | +1.5% | -13.0% | 6.02% | 5.03倍 | 0.59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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80倍 | 0.73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
