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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/09/06 | 288 | 290 | 286 | 290 | +5 | +1.8% | 18,407,000 |
| 2010/09/03 | 284 | 287 | 284 | 285 | +1 | +0.4% | 16,958,000 |
| 2010/09/02 | 285 | 286 | 280 | 284 | +4 | +1.4% | 17,194,000 |
| 2010/09/01 | 277 | 282 | 277 | 280 | +3 | +1.1% | 23,169,000 |
| 2010/08/31 | 284 | 285 | 276 | 277 | -11 | -3.8% | 25,271,000 |
| 2010/08/30 | 288 | 291 | 286 | 288 | +5 | +1.8% | 20,649,000 |
| 2010/08/27 | 278 | 284 | 277 | 283 | +2 | +0.7% | 14,927,000 |
| 2010/08/26 | 282 | 283 | 279 | 281 | +1 | +0.4% | 16,512,000 |
| 2010/08/25 | 281 | 282 | 278 | 280 | -2 | -0.7% | 22,183,000 |
| 2010/08/24 | 282 | 284 | 280 | 282 | -3 | -1.1% | 14,288,000 |
| 2010/08/23 | 289 | 291 | 285 | 285 | -3 | -1% | 14,927,000 |
| 2010/08/20 | 288 | 290 | 287 | 288 | -4 | -1.4% | 14,953,000 |
| 2010/08/19 | 288 | 292 | 288 | 292 | +4 | +1.4% | 23,008,000 |
| 2010/08/18 | 287 | 288 | 283 | 288 | +5 | +1.8% | 24,610,000 |
| 2010/08/17 | 282 | 285 | 281 | 283 | -2 | -0.7% | 13,368,000 |
| 2010/08/16 | 282 | 286 | 280 | 285 | +1 | +0.4% | 18,570,000 |
3551～
3600
件表示中 / 3692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 | 301,400円 | -3.0% | -16.2% | 5.31% | 10.16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 | 166,700円 | -5.3% | -47.8% | 6.00% | 11.17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 | 165,800円 | +1.5% | -13.0% | 6.03% | 5.02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 | 834,500円 | -2.5% | +2.9% | 4.79% | 13.00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 | 335,400円 | -4.9% | -28.6% | 3.91% | 9.78倍 | 0.73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
