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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 302 | 307 | 301 | 306 | +6 | +2% | 43,877,000 |
| 2013/08/13 | 292 | 302 | 292 | 300 | +9 | +3.1% | 28,790,000 |
| 2013/08/12 | 289 | 293 | 288 | 291 | -4 | -1.4% | 24,847,000 |
| 2013/08/09 | 296 | 300 | 294 | 295 | +2 | +0.7% | 30,343,000 |
| 2013/08/08 | 292 | 299 | 291 | 293 | -3 | -1% | 30,449,000 |
| 2013/08/07 | 297 | 301 | 296 | 296 | -8 | -2.6% | 40,643,000 |
| 2013/08/06 | 302 | 304 | 298 | 304 | +1 | +0.3% | 30,742,000 |
| 2013/08/05 | 305 | 307 | 300 | 303 | -2 | -0.7% | 36,965,000 |
| 2013/08/02 | 303 | 305 | 299 | 305 | +4 | +1.3% | 49,443,000 |
| 2013/08/01 | 289 | 302 | 288 | 301 | +16 | +5.6% | 58,781,000 |
| 2013/07/31 | 282 | 297 | 282 | 285 | ±0 | ±0% | 57,460,000 |
| 2013/07/30 | 282 | 288 | 281 | 285 | +5 | +1.8% | 42,250,000 |
| 2013/07/29 | 280 | 286 | 278 | 280 | -8 | -2.8% | 41,205,000 |
| 2013/07/26 | 300 | 302 | 284 | 288 | -15 | -5% | 77,213,000 |
| 2013/07/25 | 308 | 309 | 302 | 303 | -3 | -1% | 55,235,000 |
| 2013/07/24 | 306 | 308 | 301 | 306 | -3 | -1% | 53,368,000 |
| 2013/07/23 | 305 | 313 | 304 | 309 | +10 | +3.3% | 109,383,000 |
| 2013/07/22 | 301 | 303 | 298 | 299 | ±0 | ±0% | 31,000,000 |
| 2013/07/19 | 304 | 305 | 295 | 299 | -4 | -1.3% | 51,071,000 |
| 2013/07/18 | 304 | 304 | 300 | 303 | ±0 | ±0% | 28,337,000 |
| 2013/07/17 | 298 | 304 | 297 | 303 | +3 | +1% | 43,347,000 |
| 2013/07/16 | 300 | 302 | 296 | 300 | +1 | +0.3% | 43,784,000 |
| 2013/07/12 | 290 | 299 | 289 | 299 | +10 | +3.5% | 62,792,000 |
| 2013/07/11 | 287 | 291 | 285 | 289 | -2 | -0.7% | 30,430,000 |
| 2013/07/10 | 290 | 292 | 288 | 291 | +2 | +0.7% | 35,074,000 |
| 2013/07/09 | 288 | 290 | 285 | 289 | +7 | +2.5% | 41,975,000 |
| 2013/07/08 | 292 | 294 | 281 | 282 | -6 | -2.1% | 44,950,000 |
| 2013/07/05 | 280 | 290 | 280 | 288 | +8 | +2.9% | 45,596,000 |
| 2013/07/04 | 278 | 281 | 277 | 280 | -2 | -0.7% | 25,713,000 |
| 2013/07/03 | 280 | 282 | 277 | 282 | +1 | +0.4% | 47,662,000 |
| 2013/07/02 | 274 | 281 | 272 | 281 | +12 | +4.5% | 54,047,000 |
| 2013/07/01 | 270 | 270 | 264 | 269 | +1 | +0.4% | 49,317,000 |
| 2013/06/28 | 260 | 270 | 260 | 268 | +11 | +4.3% | 69,567,000 |
| 2013/06/27 | 253 | 260 | 252 | 257 | +6 | +2.4% | 37,524,000 |
| 2013/06/26 | 259 | 260 | 250 | 251 | -1 | -0.4% | 45,756,000 |
| 2013/06/25 | 255 | 257 | 248 | 252 | -2 | -0.8% | 34,533,000 |
| 2013/06/24 | 260 | 262 | 252 | 254 | -4 | -1.6% | 26,469,000 |
| 2013/06/21 | 252 | 260 | 249 | 258 | -2 | -0.8% | 65,569,000 |
| 2013/06/20 | 265 | 268 | 260 | 260 | -2 | -0.8% | 51,996,000 |
| 2013/06/19 | 259 | 264 | 257 | 262 | +11 | +4.4% | 45,868,000 |
| 2013/06/18 | 252 | 258 | 249 | 251 | -1 | -0.4% | 32,091,000 |
| 2013/06/17 | 242 | 254 | 242 | 252 | +6 | +2.4% | 30,583,000 |
| 2013/06/14 | 252 | 253 | 244 | 246 | +5 | +2.1% | 61,027,000 |
| 2013/06/13 | 242 | 245 | 238 | 241 | -7 | -2.8% | 42,197,000 |
| 2013/06/12 | 242 | 253 | 239 | 248 | +1 | +0.4% | 38,437,000 |
| 2013/06/11 | 256 | 257 | 244 | 247 | -8 | -3.1% | 49,757,000 |
| 2013/06/10 | 246 | 257 | 243 | 255 | +17 | +7.1% | 47,764,000 |
| 2013/06/07 | 245 | 247 | 227 | 238 | -12 | -4.8% | 73,028,000 |
| 2013/06/06 | 250 | 256 | 248 | 250 | -4 | -1.6% | 42,034,000 |
| 2013/06/05 | 262 | 264 | 254 | 254 | -10 | -3.8% | 59,444,000 |
2901～
2950
件表示中 / 3730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 | 272,400円 | -3.4% | -42.8% | 4.41% | 14.24倍 | 0.53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 | 166,600円 | -2.3% | -23.8% | 4.80% | 14.13倍 | 0.42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 | 157,600円 | -0.2% | -23.7% | 5.08% | 6.20倍 | 0.53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 | 887,700円 | -2.5% | +2.9% | 4.51% | 13.69倍 | 0.98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 | 348,400円 | +0.9% | +33.2% | 3.85% | 11.35倍 | 0.77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
