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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 279 | 282 | 278 | 278 | +2 | +0.7% | 26,767,000 |
| 2010/11/18 | 271 | 277 | 270 | 276 | +5 | +1.8% | 16,490,000 |
| 2010/11/17 | 270 | 272 | 269 | 271 | -3 | -1.1% | 19,243,000 |
| 2010/11/16 | 278 | 279 | 271 | 274 | -1 | -0.4% | 29,261,000 |
| 2010/11/15 | 274 | 276 | 272 | 275 | +3 | +1.1% | 21,553,000 |
| 2010/11/12 | 273 | 276 | 272 | 272 | -4 | -1.4% | 34,820,000 |
| 2010/11/11 | 277 | 277 | 274 | 276 | ±0 | ±0% | 16,214,000 |
| 2010/11/10 | 273 | 278 | 272 | 276 | +7 | +2.6% | 26,277,000 |
| 2010/11/09 | 269 | 272 | 268 | 269 | -2 | -0.7% | 11,909,000 |
| 2010/11/08 | 271 | 272 | 268 | 271 | +2 | +0.7% | 19,537,000 |
| 2010/11/05 | 266 | 271 | 266 | 269 | +8 | +3.1% | 37,447,000 |
| 2010/11/04 | 258 | 264 | 257 | 261 | +8 | +3.2% | 43,752,000 |
| 2010/11/02 | 253 | 255 | 252 | 253 | ±0 | ±0% | 19,751,000 |
| 2010/11/01 | 251 | 256 | 250 | 253 | ±0 | ±0% | 38,280,000 |
| 2010/10/29 | 258 | 259 | 250 | 253 | -7 | -2.7% | 60,902,000 |
| 2010/10/28 | 258 | 263 | 257 | 260 | -1 | -0.4% | 38,342,000 |
| 2010/10/27 | 265 | 265 | 257 | 261 | -3 | -1.1% | 48,327,000 |
| 2010/10/26 | 262 | 266 | 262 | 264 | -1 | -0.4% | 18,025,000 |
| 2010/10/25 | 267 | 268 | 264 | 265 | +1 | +0.4% | 27,597,000 |
| 2010/10/22 | 262 | 266 | 262 | 264 | ±0 | ±0% | 36,683,000 |
| 2010/10/21 | 266 | 267 | 262 | 264 | -3 | -1.1% | 32,428,000 |
| 2010/10/20 | 268 | 269 | 265 | 267 | -3 | -1.1% | 32,586,000 |
| 2010/10/19 | 267 | 270 | 266 | 270 | +2 | +0.7% | 26,678,000 |
| 2010/10/18 | 267 | 269 | 265 | 268 | +1 | +0.4% | 20,292,000 |
| 2010/10/15 | 272 | 273 | 266 | 267 | -8 | -2.9% | 31,673,000 |
| 2010/10/14 | 272 | 276 | 271 | 275 | +5 | +1.9% | 30,622,000 |
| 2010/10/13 | 275 | 275 | 269 | 270 | -4 | -1.5% | 30,015,000 |
| 2010/10/12 | 282 | 282 | 272 | 274 | -8 | -2.8% | 30,001,000 |
| 2010/10/08 | 281 | 283 | 280 | 282 | +1 | +0.4% | 20,763,000 |
| 2010/10/07 | 279 | 283 | 279 | 281 | ±0 | ±0% | 22,747,000 |
| 2010/10/06 | 280 | 282 | 278 | 281 | +4 | +1.4% | 30,705,000 |
| 2010/10/05 | 275 | 279 | 272 | 277 | +2 | +0.7% | 27,256,000 |
| 2010/10/04 | 279 | 281 | 274 | 275 | -5 | -1.8% | 29,015,000 |
| 2010/10/01 | 284 | 285 | 277 | 280 | -4 | -1.4% | 23,478,000 |
| 2010/09/30 | 291 | 291 | 281 | 284 | -6 | -2.1% | 23,013,000 |
| 2010/09/29 | 288 | 292 | 287 | 290 | +2 | +0.7% | 22,011,000 |
| 2010/09/28 | 287 | 291 | 286 | 288 | +3 | +1.1% | 18,618,000 |
| 2010/09/27 | 288 | 288 | 284 | 285 | +1 | +0.4% | 20,413,000 |
| 2010/09/24 | 286 | 288 | 281 | 284 | -7 | -2.4% | 35,738,000 |
| 2010/09/22 | 291 | 291 | 289 | 291 | -2 | -0.7% | 13,231,000 |
| 2010/09/21 | 298 | 298 | 292 | 293 | -4 | -1.3% | 14,948,000 |
| 2010/09/17 | 296 | 299 | 295 | 297 | +2 | +0.7% | 22,065,000 |
| 2010/09/16 | 300 | 301 | 294 | 295 | -3 | -1% | 25,601,000 |
| 2010/09/15 | 296 | 302 | 291 | 298 | +3 | +1% | 39,612,000 |
| 2010/09/14 | 296 | 297 | 294 | 295 | ±0 | ±0% | 15,802,000 |
| 2010/09/13 | 298 | 299 | 294 | 295 | -1 | -0.3% | 19,922,000 |
| 2010/09/10 | 300 | 301 | 296 | 296 | ±0 | ±0% | 33,122,000 |
| 2010/09/09 | 294 | 297 | 292 | 296 | +6 | +2.1% | 28,923,000 |
| 2010/09/08 | 294 | 296 | 288 | 290 | -7 | -2.4% | 32,281,000 |
| 2010/09/07 | 289 | 302 | 289 | 297 | +7 | +2.4% | 48,116,000 |
3301～
3350
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
