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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 280 | 289.4 | 277.2 | 289.4 | -0.7 | -0.2% | 64,204,000 |
| 2015/07/08 | 300.2 | 300.9 | 289.8 | 290.1 | -13.1 | -4.3% | 60,459,000 |
| 2015/07/07 | 306 | 307.5 | 303.2 | 303.2 | +0.8 | +0.3% | 30,078,000 |
| 2015/07/06 | 302.4 | 304.5 | 300.5 | 302.4 | -7.4 | -2.4% | 42,201,000 |
| 2015/07/03 | 312.2 | 312.2 | 308.3 | 309.8 | -2 | -0.6% | 31,116,000 |
| 2015/07/02 | 313.9 | 313.9 | 310.6 | 311.8 | +1.1 | +0.4% | 32,708,000 |
| 2015/07/01 | 317.4 | 318.9 | 310 | 310.7 | -6.7 | -2.1% | 41,281,000 |
| 2015/06/30 | 316 | 317.6 | 312.8 | 317.4 | ±0 | ±0% | 29,229,000 |
| 2015/06/29 | 314 | 319.7 | 312.2 | 317.4 | -7.9 | -2.4% | 28,190,000 |
| 2015/06/26 | 332.3 | 332.3 | 324.5 | 325.3 | -5.2 | -1.6% | 30,527,000 |
| 2015/06/25 | 331.3 | 332.7 | 328.3 | 330.5 | -0.3 | -0.1% | 21,897,000 |
| 2015/06/24 | 331 | 334.4 | 330.5 | 330.8 | +1.3 | +0.4% | 29,353,000 |
| 2015/06/23 | 324.8 | 330.3 | 323.9 | 329.5 | +8.8 | +2.7% | 33,566,000 |
| 2015/06/22 | 319 | 322.4 | 317.8 | 320.7 | +1.5 | +0.5% | 26,635,000 |
| 2015/06/19 | 323.6 | 323.8 | 319.2 | 319.2 | ±0 | ±0% | 30,983,000 |
| 2015/06/18 | 321.8 | 322 | 318.5 | 319.2 | -2.6 | -0.8% | 27,951,000 |
| 2015/06/17 | 326.9 | 327.1 | 321.2 | 321.8 | -5.4 | -1.7% | 31,964,000 |
| 2015/06/16 | 332.7 | 333.8 | 326.2 | 327.2 | -7.3 | -2.2% | 35,304,000 |
| 2015/06/15 | 332.8 | 335 | 330.3 | 334.5 | -1.2 | -0.4% | 26,367,000 |
| 2015/06/12 | 336.4 | 338.4 | 334.6 | 335.7 | -2.3 | -0.7% | 40,018,000 |
| 2015/06/11 | 337.6 | 341 | 336.6 | 338 | +4.2 | +1.3% | 24,155,000 |
| 2015/06/10 | 336.8 | 339.9 | 333.5 | 333.8 | -1.9 | -0.6% | 32,742,000 |
| 2015/06/09 | 340 | 341.2 | 335 | 335.7 | -8.1 | -2.4% | 33,710,000 |
| 2015/06/08 | 345.4 | 348 | 343.3 | 343.8 | -1.6 | -0.5% | 23,702,000 |
| 2015/06/05 | 344.7 | 346 | 341.3 | 345.4 | -3 | -0.9% | 29,699,000 |
| 2015/06/04 | 349.5 | 350.4 | 344.2 | 348.4 | +0.5 | +0.1% | 38,369,000 |
| 2015/06/03 | 341.1 | 350.5 | 340.6 | 347.9 | +4.2 | +1.2% | 55,695,000 |
| 2015/06/02 | 347 | 348.2 | 341.1 | 343.7 | -1.8 | -0.5% | 29,746,000 |
| 2015/06/01 | 338.7 | 346.7 | 338.1 | 345.5 | +3.6 | +1.1% | 35,840,000 |
| 2015/05/29 | 338.9 | 344.3 | 337.7 | 341.9 | +2.7 | +0.8% | 43,289,000 |
| 2015/05/28 | 342.9 | 345.6 | 336.2 | 339.2 | -1.9 | -0.6% | 52,395,000 |
| 2015/05/27 | 339.2 | 345.3 | 333.5 | 341.1 | +5.3 | +1.6% | 84,997,000 |
| 2015/05/26 | 324 | 336.6 | 324 | 335.8 | +11.4 | +3.5% | 76,023,000 |
| 2015/05/25 | 323.5 | 325.9 | 321.5 | 324.4 | +1 | +0.3% | 27,624,000 |
| 2015/05/22 | 320 | 324 | 319.7 | 323.4 | +4 | +1.3% | 40,309,000 |
| 2015/05/21 | 319.5 | 321.7 | 318.2 | 319.4 | +1.7 | +0.5% | 29,603,000 |
| 2015/05/20 | 322.4 | 322.4 | 317.3 | 317.7 | -2.9 | -0.9% | 29,094,000 |
| 2015/05/19 | 324 | 324 | 319.9 | 320.6 | -2.4 | -0.7% | 31,253,000 |
| 2015/05/18 | 321 | 325 | 320.6 | 323 | +4.6 | +1.4% | 30,971,000 |
| 2015/05/15 | 319.3 | 321 | 316.3 | 318.4 | +1.5 | +0.5% | 28,817,000 |
| 2015/05/14 | 318 | 319.4 | 315.8 | 316.9 | -3 | -0.9% | 23,174,000 |
| 2015/05/13 | 316.1 | 320 | 316.1 | 319.9 | +1.1 | +0.3% | 26,612,000 |
| 2015/05/12 | 315.5 | 318.9 | 315.5 | 318.8 | +3.5 | +1.1% | 24,341,000 |
| 2015/05/11 | 316.8 | 318.8 | 314.7 | 315.3 | +1.7 | +0.5% | 24,221,000 |
| 2015/05/08 | 312.3 | 314.5 | 309.7 | 313.6 | +1.9 | +0.6% | 26,706,000 |
| 2015/05/07 | 308.3 | 312.9 | 307.2 | 311.7 | +0.6 | +0.2% | 33,486,000 |
| 2015/05/01 | 311 | 311.4 | 307.4 | 311.1 | -1.9 | -0.6% | 32,398,000 |
| 2015/04/30 | 316.1 | 317.6 | 310.5 | 313 | -4.9 | -1.5% | 41,079,000 |
| 2015/04/28 | 315 | 319.5 | 314.1 | 317.9 | +4.3 | +1.4% | 34,596,000 |
| 2015/04/27 | 315.6 | 315.8 | 312 | 313.6 | -1.3 | -0.4% | 20,565,000 |
2401～
2450
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
