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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 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 |
2401～
2450
件表示中 / 3765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 | 302,000円 | +15.0% | -8.5% | 3.97% | 11.27倍 | 0.59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 | 181,200円 | -2.3% | -23.8% | 4.42% | 15.37倍 | 0.46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 | 178,800円 | -2.9% | -30.0% | 4.47% | 7.03倍 | 0.61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 | 919,200円 | -12.6% | -8.1% | 4.35% | 16.67倍 | 1.02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 | 376,300円 | +0.9% | +33.2% | 3.57% | 12.27倍 | 0.83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
