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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 2,390 | 2,407.5 | 2,364.5 | 2,400 | -14.5 | -0.6% | 3,222,100 |
| 2015/11/12 | 2,421.5 | 2,439 | 2,384 | 2,414.5 | -26 | -1.1% | 4,170,100 |
| 2015/11/11 | 2,461 | 2,484 | 2,436.5 | 2,440.5 | -46.5 | -1.9% | 3,125,600 |
| 2015/11/10 | 2,464.5 | 2,491 | 2,435 | 2,487 | +2 | +0.1% | 2,795,300 |
| 2015/11/09 | 2,458.5 | 2,489.5 | 2,440.5 | 2,485 | +41 | +1.7% | 3,707,500 |
| 2015/11/06 | 2,468.5 | 2,484.5 | 2,439.5 | 2,444 | -6 | -0.2% | 3,185,100 |
| 2015/11/05 | 2,402.5 | 2,472 | 2,402.5 | 2,450 | +20.5 | +0.8% | 3,453,900 |
| 2015/11/04 | 2,374.5 | 2,458 | 2,370 | 2,429.5 | +95 | +4.1% | 7,199,800 |
| 2015/11/02 | 2,380 | 2,419 | 2,302 | 2,334.5 | -136.5 | -5.5% | 6,523,500 |
| 2015/10/30 | 2,389 | 2,482.5 | 2,368 | 2,471 | +13.5 | +0.5% | 8,376,900 |
| 2015/10/29 | 2,495.5 | 2,499.5 | 2,440 | 2,457.5 | -26 | -1% | 7,344,900 |
| 2015/10/28 | 2,487 | 2,528.5 | 2,467.5 | 2,483.5 | -10 | -0.4% | 3,980,900 |
| 2015/10/27 | 2,557 | 2,573 | 2,486.5 | 2,493.5 | -73.5 | -2.9% | 3,840,300 |
| 2015/10/26 | 2,590.5 | 2,608 | 2,562 | 2,567 | +15.5 | +0.6% | 3,936,800 |
| 2015/10/23 | 2,593.5 | 2,596 | 2,542 | 2,551.5 | +24.5 | +1% | 4,048,900 |
| 2015/10/22 | 2,472 | 2,557 | 2,471.5 | 2,527 | +12 | +0.5% | 4,597,700 |
| 2015/10/21 | 2,354 | 2,521.5 | 2,353.5 | 2,515 | +111 | +4.6% | 7,135,700 |
| 2015/10/20 | 2,403.5 | 2,410 | 2,361 | 2,404 | +11 | +0.5% | 3,032,400 |
| 2015/10/19 | 2,448 | 2,458.5 | 2,365 | 2,393 | -55 | -2.2% | 3,953,400 |
| 2015/10/16 | 2,419.5 | 2,448.5 | 2,385.5 | 2,448 | +54.5 | +2.3% | 4,652,500 |
| 2015/10/15 | 2,362 | 2,427 | 2,350 | 2,393.5 | +16 | +0.7% | 4,526,100 |
| 2015/10/14 | 2,472.5 | 2,480.5 | 2,375.5 | 2,377.5 | -136 | -5.4% | 6,862,000 |
| 2015/10/13 | 2,513 | 2,541 | 2,455 | 2,513.5 | -27.5 | -1.1% | 4,355,200 |
| 2015/10/09 | 2,486.5 | 2,541.5 | 2,481 | 2,541 | +127 | +5.3% | 6,688,500 |
| 2015/10/08 | 2,394 | 2,488.5 | 2,386 | 2,414 | -1.5 | -0.1% | 6,308,100 |
| 2015/10/07 | 2,340 | 2,419.5 | 2,317 | 2,415.5 | +66 | +2.8% | 5,779,100 |
| 2015/10/06 | 2,314.5 | 2,384 | 2,300 | 2,349.5 | +90.5 | +4% | 6,081,900 |
| 2015/10/05 | 2,247 | 2,305.5 | 2,212 | 2,259 | +24 | +1.1% | 5,697,700 |
| 2015/10/02 | 2,196 | 2,244 | 2,174 | 2,235 | -6.5 | -0.3% | 3,454,700 |
| 2015/10/01 | 2,200 | 2,254.5 | 2,187 | 2,241.5 | +73 | +3.4% | 4,298,800 |
| 2015/09/30 | 2,179 | 2,220 | 2,149.5 | 2,168.5 | +32.5 | +1.5% | 6,503,200 |
| 2015/09/29 | 2,170 | 2,190 | 2,122.5 | 2,136 | -119.5 | -5.3% | 11,466,900 |
| 2015/09/28 | 2,262 | 2,330 | 2,200.5 | 2,255.5 | +2,022.3 | +867.2% | 6,736,300 |
| 2015/09/25 | 229.5 | 233.6 | 226 | 233.2 | +4.1 | +1.8% | 40,220,000 |
| 2015/09/24 | 234 | 234.2 | 225.3 | 229.1 | -7.9 | -3.3% | 50,087,000 |
| 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 |
2351～
2400
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
