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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/24 | 313 | 316 | 312.6 | 314.9 | +0.5 | +0.2% | 28,345,000 |
| 2015/04/23 | 317 | 317.5 | 312.1 | 314.4 | -0.5 | -0.2% | 39,111,000 |
| 2015/04/22 | 316.7 | 317.4 | 312.1 | 314.9 | -3.3 | -1% | 37,361,000 |
| 2015/04/21 | 314.9 | 319.2 | 313.6 | 318.2 | +5 | +1.6% | 35,114,000 |
| 2015/04/20 | 311.3 | 314.4 | 308.4 | 313.2 | -3.2 | -1% | 33,566,000 |
| 2015/04/17 | 314.5 | 317.5 | 312.6 | 316.4 | +0.9 | +0.3% | 29,907,000 |
| 2015/04/16 | 306.2 | 315.5 | 306.2 | 315.5 | +9.8 | +3.2% | 44,076,000 |
| 2015/04/15 | 306.3 | 307.7 | 305 | 305.7 | -2.3 | -0.7% | 20,357,000 |
| 2015/04/14 | 305 | 308 | 304.1 | 308 | +3 | +1% | 19,691,000 |
| 2015/04/13 | 304 | 305.2 | 301.1 | 305 | +1.6 | +0.5% | 27,339,000 |
| 2015/04/10 | 303 | 304.1 | 300.9 | 303.4 | -0.5 | -0.2% | 29,449,000 |
| 2015/04/09 | 303.2 | 304.7 | 302.3 | 303.9 | +2.3 | +0.8% | 26,113,000 |
| 2015/04/08 | 301.8 | 303.4 | 300.7 | 301.6 | -0.2 | -0.1% | 31,253,000 |
| 2015/04/07 | 295.9 | 305.4 | 295 | 301.8 | +7.7 | +2.6% | 51,288,000 |
| 2015/04/06 | 293.5 | 295 | 291.2 | 294.1 | -1.2 | -0.4% | 23,310,000 |
| 2015/04/03 | 294.8 | 295.4 | 292.7 | 295.3 | +0.5 | +0.2% | 36,154,000 |
| 2015/04/02 | 295 | 296.3 | 292.8 | 294.8 | -3.8 | -1.3% | 58,397,000 |
| 2015/04/01 | 300 | 301.2 | 297.2 | 298.6 | -3.9 | -1.3% | 33,674,000 |
| 2015/03/31 | 309.9 | 310 | 301.9 | 302.5 | -3.3 | -1.1% | 33,247,000 |
| 2015/03/30 | 303 | 306.4 | 298.2 | 305.8 | +2.8 | +0.9% | 34,230,000 |
| 2015/03/27 | 304.2 | 307.6 | 300 | 303 | -4.6 | -1.5% | 38,382,000 |
| 2015/03/26 | 308.5 | 308.9 | 305.1 | 307.6 | -3 | -1% | 42,639,000 |
| 2015/03/25 | 310.3 | 314.1 | 310.1 | 310.6 | -0.1 | ±0% | 36,090,000 |
| 2015/03/24 | 312.4 | 314.3 | 310 | 310.7 | -1.6 | -0.5% | 40,612,000 |
| 2015/03/23 | 312.9 | 313.7 | 310.6 | 312.3 | +1.1 | +0.4% | 28,669,000 |
| 2015/03/20 | 315.6 | 315.8 | 309 | 311.2 | -6.5 | -2% | 47,319,000 |
| 2015/03/19 | 321.5 | 322.9 | 315.9 | 317.7 | -3.5 | -1.1% | 46,805,000 |
| 2015/03/18 | 322 | 324.7 | 319.8 | 321.2 | +1.4 | +0.4% | 35,860,000 |
| 2015/03/17 | 321.6 | 322.9 | 319.5 | 319.8 | +0.2 | +0.1% | 28,619,000 |
| 2015/03/16 | 322.4 | 324 | 318.8 | 319.6 | -6 | -1.8% | 38,844,000 |
2501～
2550
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
