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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 243.1 | 244.7 | 237 | 237 | -10.8 | -4.4% | 64,572,000 |
| 2015/09/17 | 242.9 | 249.8 | 242.5 | 247.8 | +7.5 | +3.1% | 42,012,000 |
| 2015/09/16 | 242.9 | 243 | 237.5 | 240.3 | -0.2 | -0.1% | 43,284,000 |
| 2015/09/15 | 246.1 | 248 | 240.1 | 240.5 | -4.4 | -1.8% | 33,169,000 |
| 2015/09/14 | 249.6 | 250 | 243.2 | 244.9 | -0.6 | -0.2% | 33,518,000 |
| 2015/09/11 | 249.9 | 250.6 | 244.8 | 245.5 | -2.1 | -0.8% | 48,923,000 |
| 2015/09/10 | 247 | 248 | 241.7 | 247.6 | -5.4 | -2.1% | 52,510,000 |
| 2015/09/09 | 251.9 | 254.9 | 246.1 | 253 | +6.5 | +2.6% | 62,725,000 |
| 2015/09/08 | 240.8 | 250.1 | 239.9 | 246.5 | +7.4 | +3.1% | 62,622,000 |
| 2015/09/07 | 233.4 | 241.8 | 233.4 | 239.1 | +2.6 | +1.1% | 39,936,000 |
| 2015/09/04 | 245.9 | 248.6 | 234.2 | 236.5 | -1.4 | -0.6% | 57,082,000 |
| 2015/09/03 | 239 | 243.6 | 237.3 | 237.9 | +2.1 | +0.9% | 41,870,000 |
| 2015/09/02 | 235 | 239.9 | 232.1 | 235.8 | -4.6 | -1.9% | 49,608,000 |
| 2015/09/01 | 245 | 246 | 240.4 | 240.4 | -9.3 | -3.7% | 49,475,000 |
| 2015/08/31 | 255.1 | 256.8 | 247.5 | 249.7 | -8.1 | -3.1% | 56,823,000 |
| 2015/08/28 | 248 | 260.6 | 247.9 | 257.8 | +18.1 | +7.6% | 68,004,000 |
| 2015/08/27 | 245.8 | 246.4 | 238.8 | 239.7 | -1.6 | -0.7% | 49,225,000 |
| 2015/08/26 | 235.7 | 243.8 | 233.5 | 241.3 | +9 | +3.9% | 75,950,000 |
| 2015/08/25 | 235 | 246.7 | 227.1 | 232.3 | -12.7 | -5.2% | 90,880,000 |
| 2015/08/24 | 256 | 259.3 | 245 | 245 | -18.7 | -7.1% | 77,951,000 |
| 2015/08/21 | 262.2 | 266.9 | 261.2 | 263.7 | -5.3 | -2% | 46,126,000 |
| 2015/08/20 | 274.9 | 274.9 | 268.2 | 269 | -5 | -1.8% | 55,042,000 |
| 2015/08/19 | 276.4 | 277.7 | 273.6 | 274 | -3.7 | -1.3% | 35,944,000 |
| 2015/08/18 | 277.2 | 280.2 | 276.4 | 277.7 | +0.1 | ±0% | 22,472,000 |
| 2015/08/17 | 278.5 | 280.1 | 275.8 | 277.6 | +1.1 | +0.4% | 26,137,000 |
| 2015/08/14 | 281 | 281.1 | 274.1 | 276.5 | -6.1 | -2.2% | 47,500,000 |
| 2015/08/13 | 282.5 | 285.9 | 281.4 | 282.6 | +0.1 | ±0% | 37,028,000 |
| 2015/08/12 | 289.7 | 290.2 | 281.4 | 282.5 | -10.5 | -3.6% | 56,472,000 |
| 2015/08/11 | 291 | 297.4 | 290.7 | 293 | +6.8 | +2.4% | 46,197,000 |
| 2015/08/10 | 285.8 | 286.2 | 281.5 | 286.2 | -1.3 | -0.5% | 27,717,000 |
| 2015/08/07 | 283 | 288.9 | 282.6 | 287.5 | +2.6 | +0.9% | 32,473,000 |
| 2015/08/06 | 288.6 | 288.6 | 283.2 | 284.9 | +1.7 | +0.6% | 36,495,000 |
| 2015/08/05 | 278 | 286.7 | 276.1 | 283.2 | +2.5 | +0.9% | 36,730,000 |
| 2015/08/04 | 281.2 | 285 | 278.9 | 280.7 | -4.5 | -1.6% | 40,420,000 |
| 2015/08/03 | 290 | 291 | 283.1 | 285.2 | -7.9 | -2.7% | 41,011,000 |
| 2015/07/31 | 294.4 | 295.9 | 287.7 | 293.1 | +0.8 | +0.3% | 55,905,000 |
| 2015/07/30 | 281.6 | 294.4 | 281.2 | 292.3 | +16 | +5.8% | 65,719,000 |
| 2015/07/29 | 278.8 | 284.3 | 276.3 | 276.3 | -1.8 | -0.6% | 37,802,000 |
| 2015/07/28 | 278.9 | 281.6 | 276.2 | 278.1 | -3.3 | -1.2% | 38,684,000 |
| 2015/07/27 | 281 | 284 | 279.1 | 281.4 | -2.7 | -1% | 42,456,000 |
| 2015/07/24 | 283 | 286 | 282.7 | 284.1 | -1.5 | -0.5% | 30,228,000 |
| 2015/07/23 | 289.8 | 289.9 | 282.4 | 285.6 | -4.1 | -1.4% | 46,324,000 |
| 2015/07/22 | 290.1 | 291.5 | 288.2 | 289.7 | -2.2 | -0.8% | 36,609,000 |
| 2015/07/21 | 296.5 | 296.5 | 288.6 | 291.9 | -3.2 | -1.1% | 34,789,000 |
| 2015/07/17 | 296 | 298.9 | 293.7 | 295.1 | -0.5 | -0.2% | 30,145,000 |
| 2015/07/16 | 296.8 | 296.9 | 290.7 | 295.6 | -2.8 | -0.9% | 44,950,000 |
| 2015/07/15 | 304.4 | 305 | 296.8 | 298.4 | -2.8 | -0.9% | 30,307,000 |
| 2015/07/14 | 299.7 | 305.3 | 298.6 | 301.2 | +6.5 | +2.2% | 37,043,000 |
| 2015/07/13 | 292.9 | 296.9 | 292.5 | 294.7 | +6.2 | +2.1% | 37,603,000 |
| 2015/07/10 | 289 | 292 | 286.7 | 288.5 | -0.9 | -0.3% | 39,727,000 |
2351～
2400
件表示中 / 3695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 | 299,800円 | -3.0% | -16.2% | 5.34% | 10.11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 | 164,400円 | -2.3% | -23.8% | 4.87% | 13.94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 | 167,000円 | +1.5% | -13.0% | 5.99% | 5.06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 | 847,600円 | -2.5% | +2.9% | 4.72% | 13.14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 | 325,300円 | -4.9% | -28.6% | 4.03% | 9.49倍 | 0.70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
