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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 323 | 327 | 322 | 326 | +2 | +0.6% | 39,517,000 |
| 2014/06/30 | 324 | 325 | 322 | 324 | ±0 | ±0% | 19,665,000 |
| 2014/06/27 | 324 | 326 | 321 | 324 | -1 | -0.3% | 35,878,000 |
| 2014/06/26 | 327 | 328 | 323 | 325 | ±0 | ±0% | 23,079,000 |
| 2014/06/25 | 326 | 328 | 325 | 325 | -1 | -0.3% | 23,772,000 |
| 2014/06/24 | 326 | 328 | 323 | 326 | -4 | -1.2% | 38,088,000 |
| 2014/06/23 | 332 | 333 | 328 | 330 | +1 | +0.3% | 39,957,000 |
| 2014/06/20 | 330 | 332 | 326 | 329 | ±0 | ±0% | 86,485,000 |
| 2014/06/19 | 322 | 330 | 322 | 329 | +10 | +3.1% | 74,566,000 |
| 2014/06/18 | 315 | 320 | 315 | 319 | +5 | +1.6% | 46,159,000 |
| 2014/06/17 | 316 | 320 | 312 | 314 | -1 | -0.3% | 51,011,000 |
| 2014/06/16 | 315 | 318 | 314 | 315 | +2 | +0.6% | 41,439,000 |
| 2014/06/13 | 309 | 314 | 308 | 313 | +2 | +0.6% | 46,111,000 |
| 2014/06/12 | 306 | 314 | 305 | 311 | +1 | +0.3% | 44,890,000 |
| 2014/06/11 | 304 | 310 | 304 | 310 | +6 | +2% | 35,733,000 |
| 2014/06/10 | 304 | 309 | 303 | 304 | +1 | +0.3% | 29,593,000 |
| 2014/06/09 | 311 | 312 | 303 | 303 | -6 | -1.9% | 34,876,000 |
| 2014/06/06 | 307 | 311 | 306 | 309 | +4 | +1.3% | 45,509,000 |
| 2014/06/05 | 305 | 308 | 303 | 305 | +3 | +1% | 53,324,000 |
| 2014/06/04 | 295 | 303 | 295 | 302 | +11 | +3.8% | 83,429,000 |
| 2014/06/03 | 292 | 293 | 290 | 291 | +2 | +0.7% | 22,352,000 |
| 2014/06/02 | 288 | 290 | 287 | 289 | +2 | +0.7% | 27,601,000 |
| 2014/05/30 | 287 | 288 | 283 | 287 | +1 | +0.3% | 27,750,000 |
| 2014/05/29 | 284 | 287 | 283 | 286 | ±0 | ±0% | 21,414,000 |
| 2014/05/28 | 289 | 290 | 285 | 286 | -2 | -0.7% | 24,340,000 |
| 2014/05/27 | 284 | 289 | 283 | 288 | +4 | +1.4% | 30,125,000 |
| 2014/05/26 | 284 | 286 | 284 | 284 | +4 | +1.4% | 26,086,000 |
| 2014/05/23 | 279 | 282 | 279 | 280 | +1 | +0.4% | 38,648,000 |
| 2014/05/22 | 273 | 279 | 272 | 279 | +8 | +3% | 31,824,000 |
| 2014/05/21 | 270 | 272 | 270 | 271 | -2 | -0.7% | 15,102,000 |
| 2014/05/20 | 274 | 274 | 270 | 273 | +1 | +0.4% | 19,560,000 |
| 2014/05/19 | 277 | 278 | 271 | 272 | -5 | -1.8% | 21,713,000 |
| 2014/05/16 | 276 | 279 | 275 | 277 | -3 | -1.1% | 22,732,000 |
| 2014/05/15 | 276 | 280 | 273 | 280 | +4 | +1.4% | 31,548,000 |
| 2014/05/14 | 277 | 278 | 273 | 276 | -1 | -0.4% | 20,991,000 |
| 2014/05/13 | 275 | 278 | 274 | 277 | +4 | +1.5% | 24,080,000 |
| 2014/05/12 | 273 | 276 | 272 | 273 | +3 | +1.1% | 30,965,000 |
| 2014/05/09 | 264 | 271 | 264 | 270 | +5 | +1.9% | 33,071,000 |
| 2014/05/08 | 266 | 268 | 265 | 265 | +1 | +0.4% | 21,488,000 |
| 2014/05/07 | 268 | 268 | 264 | 264 | -8 | -2.9% | 28,286,000 |
| 2014/05/02 | 273 | 275 | 271 | 272 | -2 | -0.7% | 24,723,000 |
| 2014/05/01 | 268 | 275 | 267 | 274 | +6 | +2.2% | 24,949,000 |
| 2014/04/30 | 270 | 272 | 268 | 268 | +1 | +0.4% | 25,113,000 |
| 2014/04/28 | 267 | 268 | 266 | 267 | -3 | -1.1% | 18,035,000 |
| 2014/04/25 | 269 | 273 | 268 | 270 | +1 | +0.4% | 28,656,000 |
| 2014/04/24 | 271 | 272 | 267 | 269 | -2 | -0.7% | 30,275,000 |
| 2014/04/23 | 271 | 273 | 269 | 271 | ±0 | ±0% | 23,117,000 |
| 2014/04/22 | 276 | 277 | 270 | 271 | -5 | -1.8% | 21,974,000 |
| 2014/04/21 | 279 | 282 | 274 | 276 | -2 | -0.7% | 28,478,000 |
| 2014/04/18 | 278 | 279 | 275 | 278 | +1 | +0.4% | 20,840,000 |
2651～
2700
件表示中 / 3694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 | 300,900円 | -3.0% | -16.2% | 5.32% | 10.15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 | 164,500円 | -5.3% | -47.8% | 6.08% | 11.01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 | 166,900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 | 845,100円 | -2.5% | +2.9% | 4.73% | 13.10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 | 326,200円 | -4.9% | -28.6% | 4.02% | 9.51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
