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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 3,102 | 3,165 | 3,102 | 3,158 | +93 | +3% | 15,098,600 |
2023/07/21 | 3,074 | 3,093 | 3,058 | 3,065 | ±0 | ±0% | 7,480,300 |
2023/07/20 | 3,029 | 3,085 | 3,025 | 3,065 | +47 | +1.6% | 11,257,500 |
2023/07/19 | 3,020 | 3,035 | 3,005 | 3,018 | +27 | +0.9% | 6,122,700 |
2023/07/18 | 2,979.5 | 2,998 | 2,972.5 | 2,991 | -6.5 | -0.2% | 4,756,500 |
2023/07/14 | 2,984.5 | 3,009 | 2,967 | 2,997.5 | +24 | +0.8% | 6,589,600 |
2023/07/13 | 2,958.5 | 2,989.5 | 2,940.5 | 2,973.5 | +29 | +1% | 4,618,600 |
2023/07/12 | 2,967 | 2,987 | 2,931.5 | 2,944.5 | -1 | ±0% | 4,835,900 |
2023/07/11 | 2,979 | 2,983.5 | 2,942.5 | 2,945.5 | -26.5 | -0.9% | 6,290,100 |
2023/07/10 | 3,029 | 3,032 | 2,971.5 | 2,972 | -21.5 | -0.7% | 6,487,700 |
2023/07/07 | 2,980 | 3,009 | 2,963.5 | 2,993.5 | -3 | -0.1% | 6,287,100 |
2023/07/06 | 3,032 | 3,039 | 2,971 | 2,996.5 | -56.5 | -1.9% | 11,456,800 |
2023/07/05 | 3,025 | 3,085 | 3,009 | 3,053 | +32 | +1.1% | 8,667,000 |
2023/07/04 | 3,030 | 3,035 | 3,001 | 3,021 | +1 | ±0% | 5,675,100 |
2023/07/03 | 3,031 | 3,065 | 3,015 | 3,020 | +16 | +0.5% | 7,896,400 |
2023/06/30 | 2,990 | 3,013 | 2,980.5 | 3,004 | +28 | +0.9% | 9,043,800 |
2023/06/29 | 3,000 | 3,004 | 2,964 | 2,976 | -19 | -0.6% | 6,668,100 |
2023/06/28 | 2,959 | 2,995 | 2,944.5 | 2,995 | +72 | +2.5% | 10,063,400 |
2023/06/27 | 2,942 | 2,966.5 | 2,901.5 | 2,923 | -0.5 | ±0% | 6,002,000 |
2023/06/26 | 2,923.5 | 2,952 | 2,893 | 2,923.5 | +6 | +0.2% | 6,842,200 |
2023/06/23 | 2,955 | 2,957.5 | 2,887.5 | 2,917.5 | -36.5 | -1.2% | 8,096,100 |
2023/06/22 | 2,930.5 | 2,970 | 2,929 | 2,954 | +19.5 | +0.7% | 7,150,300 |
2023/06/21 | 2,875 | 2,938.5 | 2,861.5 | 2,934.5 | +48 | +1.7% | 8,197,800 |
2023/06/20 | 2,924.5 | 2,929.5 | 2,876 | 2,886.5 | -51 | -1.7% | 9,169,600 |
2023/06/19 | 3,005 | 3,008 | 2,925 | 2,937.5 | -47 | -1.6% | 8,373,900 |
2023/06/16 | 3,010 | 3,010 | 2,937.5 | 2,984.5 | -4.5 | -0.2% | 11,403,600 |
2023/06/15 | 2,998 | 3,029 | 2,973.5 | 2,989 | -12 | -0.4% | 10,688,400 |
2023/06/14 | 2,926.5 | 3,010 | 2,923.5 | 3,001 | +115 | +4% | 19,122,900 |
2023/06/13 | 2,890 | 2,898.5 | 2,875 | 2,886 | -3 | -0.1% | 6,121,300 |
2023/06/12 | 2,895 | 2,901 | 2,866.5 | 2,889 | -6 | -0.2% | 5,329,700 |
2023/06/09 | 2,858 | 2,903 | 2,855.5 | 2,895 | +44.5 | +1.6% | 8,110,000 |
2023/06/08 | 2,872.5 | 2,900.5 | 2,834.5 | 2,850.5 | -11.5 | -0.4% | 7,063,800 |
2023/06/07 | 2,916 | 2,932.5 | 2,850.5 | 2,862 | -33 | -1.1% | 10,156,900 |
2023/06/06 | 2,859.5 | 2,907.5 | 2,834 | 2,895 | +38 | +1.3% | 10,388,500 |
2023/06/05 | 2,844 | 2,871 | 2,839.5 | 2,857 | +60 | +2.1% | 9,381,300 |
2023/06/02 | 2,770 | 2,797 | 2,760.5 | 2,797 | +40.5 | +1.5% | 8,079,500 |
2023/06/01 | 2,710 | 2,766 | 2,705.5 | 2,756.5 | +41 | +1.5% | 8,144,700 |
2023/05/31 | 2,800 | 2,801 | 2,715.5 | 2,715.5 | -121.5 | -4.3% | 17,812,100 |
2023/05/30 | 2,820 | 2,854 | 2,798 | 2,837 | +26 | +0.9% | 7,292,400 |
2023/05/29 | 2,824 | 2,841.5 | 2,805.5 | 2,811 | +21 | +0.8% | 7,286,900 |
2023/05/26 | 2,825 | 2,827.5 | 2,780 | 2,790 | -47.5 | -1.7% | 10,734,900 |
2023/05/25 | 2,842.5 | 2,856.5 | 2,820.5 | 2,837.5 | -24 | -0.8% | 8,225,200 |
2023/05/24 | 2,837.5 | 2,872 | 2,831 | 2,861.5 | +42.5 | +1.5% | 7,840,100 |
2023/05/23 | 2,878 | 2,887.5 | 2,816 | 2,819 | -46 | -1.6% | 10,874,600 |
2023/05/22 | 2,844 | 2,868 | 2,818 | 2,865 | +21.5 | +0.8% | 8,526,600 |
2023/05/19 | 2,865 | 2,889.5 | 2,840 | 2,843.5 | -17 | -0.6% | 9,014,000 |
2023/05/18 | 2,865 | 2,887.5 | 2,829 | 2,860.5 | +25.5 | +0.9% | 8,890,700 |
2023/05/17 | 2,854 | 2,859.5 | 2,814 | 2,835 | -36.5 | -1.3% | 10,447,700 |
2023/05/16 | 2,883 | 2,894.5 | 2,861 | 2,871.5 | +12.5 | +0.4% | 7,916,900 |
2023/05/15 | 2,873.5 | 2,916 | 2,858 | 2,859 | ±0 | ±0% | 11,153,000 |
201~
250
件表示中 / 3458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 | 335,500円 | -0.8% | -47.6% | 4.77% | 10.30倍 | 0.65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 | 233,400円 | +4.2% | +15.5% | 4.71% | 6.75倍 | 0.60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 | 200,000円 | +4.6% | -6.8% | 4.50% | 6.58倍 | 0.75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 | 874,200円 | +11.3% | -22.4% | 4.58% | 10.13倍 | 1.07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中東、韓国など展開 |
大特鋼 | 161,100円 | +3.2% | - | 2.92% | 10.41倍 | 0.80倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム