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 |
---|---|---|---|---|---|---|---|
2019/07/22 | 1,786.5 | 1,789 | 1,762 | 1,782.5 | +0.5 | ±0% | 3,557,200 |
2019/07/19 | 1,780 | 1,788.5 | 1,762.5 | 1,782 | +8 | +0.5% | 3,818,400 |
2019/07/18 | 1,805.5 | 1,808 | 1,770 | 1,774 | -37.5 | -2.1% | 4,183,400 |
2019/07/17 | 1,815 | 1,824 | 1,810 | 1,811.5 | -9 | -0.5% | 2,102,100 |
2019/07/16 | 1,832.5 | 1,840.5 | 1,812.5 | 1,820.5 | -4 | -0.2% | 2,143,000 |
2019/07/12 | 1,824 | 1,825 | 1,815.5 | 1,824.5 | +3 | +0.2% | 2,283,400 |
2019/07/11 | 1,817 | 1,828 | 1,812 | 1,821.5 | +8.5 | +0.5% | 2,133,900 |
2019/07/10 | 1,835 | 1,836 | 1,807 | 1,813 | -27.5 | -1.5% | 3,214,500 |
2019/07/09 | 1,847.5 | 1,851.5 | 1,832.5 | 1,840.5 | -8.5 | -0.5% | 2,349,000 |
2019/07/08 | 1,850 | 1,857 | 1,844.5 | 1,849 | -6 | -0.3% | 2,181,500 |
2019/07/05 | 1,857 | 1,860.5 | 1,851 | 1,855 | +5.5 | +0.3% | 1,905,100 |
2019/07/04 | 1,852 | 1,856 | 1,843.5 | 1,849.5 | -7.5 | -0.4% | 2,004,100 |
2019/07/03 | 1,860 | 1,860.5 | 1,840.5 | 1,857 | -16 | -0.9% | 3,241,400 |
2019/07/02 | 1,865.5 | 1,878 | 1,861 | 1,873 | -1 | -0.1% | 2,457,600 |
2019/07/01 | 1,881 | 1,886 | 1,865 | 1,874 | +25 | +1.4% | 3,106,800 |
2019/06/28 | 1,850 | 1,855.5 | 1,831 | 1,849 | -5 | -0.3% | 3,088,100 |
2019/06/27 | 1,851 | 1,861 | 1,843.5 | 1,854 | +8 | +0.4% | 3,730,600 |
2019/06/26 | 1,855 | 1,867.5 | 1,839.5 | 1,846 | -2 | -0.1% | 2,787,500 |
2019/06/25 | 1,854 | 1,866 | 1,839.5 | 1,848 | +3.5 | +0.2% | 2,666,800 |
2019/06/24 | 1,842.5 | 1,850.5 | 1,840.5 | 1,844.5 | +5 | +0.3% | 1,434,600 |
2019/06/21 | 1,833.5 | 1,850.5 | 1,830 | 1,839.5 | +0.5 | ±0% | 3,517,800 |
2019/06/20 | 1,852.5 | 1,853 | 1,822.5 | 1,839 | -6 | -0.3% | 2,348,100 |
2019/06/19 | 1,840 | 1,855.5 | 1,837.5 | 1,845 | +33.5 | +1.8% | 3,276,400 |
2019/06/18 | 1,820 | 1,836 | 1,806 | 1,811.5 | -17 | -0.9% | 2,793,100 |
2019/06/17 | 1,826.5 | 1,841 | 1,823.5 | 1,828.5 | -11.5 | -0.6% | 2,454,600 |
2019/06/14 | 1,839 | 1,844.5 | 1,827.5 | 1,840 | +1.5 | +0.1% | 1,907,200 |
2019/06/13 | 1,834 | 1,845.5 | 1,814 | 1,838.5 | -12 | -0.6% | 2,949,000 |
2019/06/12 | 1,828 | 1,859 | 1,819 | 1,850.5 | +6 | +0.3% | 2,726,700 |
2019/06/11 | 1,822.5 | 1,847 | 1,817 | 1,844.5 | +20.5 | +1.1% | 1,963,100 |
2019/06/10 | 1,835 | 1,843 | 1,819.5 | 1,824 | +9 | +0.5% | 2,734,200 |
2019/06/07 | 1,810 | 1,823 | 1,804.5 | 1,815 | -4 | -0.2% | 2,271,000 |
2019/06/06 | 1,833 | 1,839 | 1,807 | 1,819 | -31.5 | -1.7% | 3,536,900 |
2019/06/05 | 1,850 | 1,858 | 1,833 | 1,850.5 | +16 | +0.9% | 2,696,900 |
2019/06/04 | 1,811 | 1,838.5 | 1,806.5 | 1,834.5 | +44 | +2.5% | 4,118,800 |
2019/06/03 | 1,779.5 | 1,798.5 | 1,774 | 1,790.5 | -16 | -0.9% | 3,135,100 |
2019/05/31 | 1,815.5 | 1,826.5 | 1,790.5 | 1,806.5 | -36 | -2% | 4,509,700 |
2019/05/30 | 1,822.5 | 1,851 | 1,821.5 | 1,842.5 | +10.5 | +0.6% | 2,696,700 |
2019/05/29 | 1,833 | 1,838 | 1,811.5 | 1,832 | -13.5 | -0.7% | 2,533,100 |
2019/05/28 | 1,852 | 1,873 | 1,844 | 1,845.5 | -14 | -0.8% | 5,697,700 |
2019/05/27 | 1,857 | 1,875 | 1,857 | 1,859.5 | +5.5 | +0.3% | 1,882,700 |
2019/05/24 | 1,820 | 1,860.5 | 1,815.5 | 1,854 | +13.5 | +0.7% | 2,938,800 |
2019/05/23 | 1,834 | 1,858.5 | 1,833.5 | 1,840.5 | -6.5 | -0.4% | 2,574,300 |
2019/05/22 | 1,857 | 1,870 | 1,839.5 | 1,847 | ±0 | ±0% | 2,626,600 |
2019/05/21 | 1,823 | 1,856.5 | 1,820.5 | 1,847 | +5.5 | +0.3% | 2,685,600 |
2019/05/20 | 1,862.5 | 1,864 | 1,833 | 1,841.5 | -8 | -0.4% | 2,891,600 |
2019/05/17 | 1,832 | 1,866 | 1,817 | 1,849.5 | +34.5 | +1.9% | 4,843,500 |
2019/05/16 | 1,841.5 | 1,842.5 | 1,798 | 1,815 | -23 | -1.3% | 3,569,400 |
2019/05/15 | 1,845 | 1,845 | 1,811 | 1,838 | -3.5 | -0.2% | 4,124,600 |
2019/05/14 | 1,801 | 1,842.5 | 1,791.5 | 1,841.5 | +0.5 | ±0% | 3,864,700 |
2019/05/13 | 1,846 | 1,857 | 1,838 | 1,841 | -26.5 | -1.4% | 2,867,600 |
1451~
1500
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% | 14.24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% | 6.20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 | 887,700円 | -2.5% | +2.9% | 4.51% | 13.69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 | 348,400円 | +0.9% | +33.2% | 3.85% | 11.35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