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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 3,050 | 3,069 | 3,024 | 3,039 | -19 | -0.6% | 4,302,200 |
| 2024/10/21 | 3,056 | 3,070 | 3,036 | 3,058 | +14 | +0.5% | 3,582,000 |
| 2024/10/18 | 3,070 | 3,074 | 3,040 | 3,044 | -25 | -0.8% | 2,435,800 |
| 2024/10/17 | 3,070 | 3,098 | 3,057 | 3,069 | +7 | +0.2% | 3,209,300 |
| 2024/10/16 | 3,062 | 3,093 | 3,051 | 3,062 | -28 | -0.9% | 4,071,800 |
| 2024/10/15 | 3,135 | 3,139 | 3,061 | 3,090 | -41 | -1.3% | 5,262,700 |
| 2024/10/11 | 3,164 | 3,169 | 3,130 | 3,131 | -13 | -0.4% | 2,596,500 |
| 2024/10/10 | 3,137 | 3,150 | 3,127 | 3,144 | +7 | +0.2% | 2,716,500 |
| 2024/10/09 | 3,182 | 3,186 | 3,131 | 3,137 | -59 | -1.8% | 3,542,200 |
| 2024/10/08 | 3,221 | 3,232 | 3,183 | 3,196 | -35 | -1.1% | 3,742,800 |
| 2024/10/07 | 3,264 | 3,271 | 3,226 | 3,231 | -5 | -0.2% | 3,552,300 |
| 2024/10/04 | 3,224 | 3,240 | 3,211 | 3,236 | +13 | +0.4% | 2,712,400 |
| 2024/10/03 | 3,260 | 3,266 | 3,216 | 3,223 | -7 | -0.2% | 3,399,700 |
| 2024/10/02 | 3,210 | 3,258 | 3,207 | 3,230 | +25 | +0.8% | 4,031,800 |
| 2024/10/01 | 3,188 | 3,210 | 3,173 | 3,205 | +7 | +0.2% | 3,941,200 |
| 2024/09/30 | 3,159 | 3,217 | 3,152 | 3,198 | -48 | -1.5% | 5,662,400 |
| 2024/09/27 | 3,200 | 3,259 | 3,191 | 3,246 | -22 | -0.7% | 8,688,700 |
| 2024/09/26 | 3,237 | 3,268 | 3,212 | 3,268 | +32 | +1% | 8,673,500 |
| 2024/09/25 | 3,219 | 3,248 | 3,204 | 3,236 | +26 | +0.8% | 4,815,600 |
| 2024/09/24 | 3,200 | 3,213 | 3,182 | 3,210 | +24 | +0.8% | 4,127,900 |
| 2024/09/20 | 3,178 | 3,196 | 3,150 | 3,186 | +56 | +1.8% | 6,264,700 |
| 2024/09/19 | 3,120 | 3,140 | 3,111 | 3,130 | +74 | +2.4% | 4,033,500 |
| 2024/09/18 | 3,032 | 3,063 | 3,015 | 3,056 | +58 | +1.9% | 3,985,400 |
| 2024/09/17 | 3,015 | 3,027 | 2,950.5 | 2,998 | -3 | -0.1% | 4,716,300 |
| 2024/09/13 | 2,969.5 | 3,020 | 2,960.5 | 3,001 | +4.5 | +0.2% | 5,133,000 |
| 2024/09/12 | 3,000 | 3,004 | 2,928 | 2,996.5 | +51.5 | +1.7% | 6,753,100 |
| 2024/09/11 | 2,990.5 | 2,994 | 2,908 | 2,945 | -76 | -2.5% | 8,571,700 |
| 2024/09/10 | 3,075 | 3,084 | 3,021 | 3,021 | -46 | -1.5% | 3,950,700 |
| 2024/09/09 | 3,003 | 3,081 | 3,002 | 3,067 | -15 | -0.5% | 5,220,200 |
| 2024/09/06 | 3,127 | 3,130 | 3,057 | 3,082 | -69 | -2.2% | 6,876,200 |
| 2024/09/05 | 3,135 | 3,219 | 3,100 | 3,151 | -12 | -0.4% | 6,049,400 |
| 2024/09/04 | 3,200 | 3,221 | 3,152 | 3,163 | -116 | -3.5% | 7,358,900 |
| 2024/09/03 | 3,285 | 3,294 | 3,263 | 3,279 | -3 | -0.1% | 2,697,000 |
| 2024/09/02 | 3,327 | 3,330 | 3,275 | 3,282 | -28 | -0.8% | 3,398,400 |
| 2024/08/30 | 3,297 | 3,335 | 3,291 | 3,310 | +23 | +0.7% | 6,052,100 |
| 2024/08/29 | 3,277 | 3,290 | 3,248 | 3,287 | -15 | -0.5% | 5,416,200 |
| 2024/08/28 | 3,298 | 3,306 | 3,279 | 3,302 | +24 | +0.7% | 2,571,000 |
| 2024/08/27 | 3,231 | 3,285 | 3,222 | 3,278 | +61 | +1.9% | 3,244,200 |
| 2024/08/26 | 3,222 | 3,226 | 3,197 | 3,217 | -8 | -0.2% | 2,394,000 |
| 2024/08/23 | 3,227 | 3,237 | 3,207 | 3,225 | +10 | +0.3% | 2,681,300 |
| 2024/08/22 | 3,223 | 3,229 | 3,191 | 3,215 | -8 | -0.2% | 2,888,200 |
| 2024/08/21 | 3,195 | 3,230 | 3,171 | 3,223 | -11 | -0.3% | 3,419,900 |
| 2024/08/20 | 3,275 | 3,275 | 3,215 | 3,234 | -14 | -0.4% | 4,685,100 |
| 2024/08/19 | 3,289 | 3,310 | 3,240 | 3,248 | -25 | -0.8% | 4,354,400 |
| 2024/08/16 | 3,273 | 3,296 | 3,254 | 3,273 | +39 | +1.2% | 5,040,600 |
| 2024/08/15 | 3,235 | 3,254 | 3,213 | 3,234 | +25 | +0.8% | 3,824,400 |
| 2024/08/14 | 3,192 | 3,227 | 3,171 | 3,209 | +30 | +0.9% | 4,298,400 |
| 2024/08/13 | 3,173 | 3,190 | 3,149 | 3,179 | +10 | +0.3% | 4,334,400 |
| 2024/08/09 | 3,180 | 3,196 | 3,128 | 3,169 | +57 | +1.8% | 5,756,600 |
| 2024/08/08 | 3,093 | 3,207 | 3,085 | 3,112 | -33 | -1% | 5,459,200 |
201～
250
件表示中 / 3764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 | 299,700円 | +15.0% | -8.5% | 4.00% | 11.19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 | 178,700円 | -2.3% | -23.8% | 4.48% | 15.16倍 | 0.45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 | 178,100円 | -2.9% | -30.0% | 4.49% | 7.00倍 | 0.60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 | 909,300円 | -12.6% | -8.1% | 4.40% | 16.49倍 | 1.01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 | 374,900円 | +0.9% | +33.2% | 3.59% | 12.23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
