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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 282 | 286 | 280 | 285 | +1 | +0.4% | 18,570,000 |
| 2010/08/13 | 284 | 285 | 282 | 284 | ±0 | ±0% | 21,537,000 |
| 2010/08/12 | 282 | 284 | 281 | 284 | -6 | -2.1% | 31,745,000 |
| 2010/08/11 | 293 | 295 | 290 | 290 | -7 | -2.4% | 24,600,000 |
| 2010/08/10 | 301 | 303 | 295 | 297 | -2 | -0.7% | 34,374,000 |
| 2010/08/09 | 296 | 299 | 295 | 299 | +1 | +0.3% | 17,278,000 |
| 2010/08/06 | 296 | 300 | 295 | 298 | ±0 | ±0% | 23,495,000 |
| 2010/08/05 | 298 | 300 | 294 | 298 | +4 | +1.4% | 24,221,000 |
| 2010/08/04 | 295 | 297 | 294 | 294 | -5 | -1.7% | 19,880,000 |
| 2010/08/03 | 300 | 301 | 295 | 299 | +6 | +2% | 22,339,000 |
| 2010/08/02 | 294 | 297 | 292 | 293 | -2 | -0.7% | 15,756,000 |
| 2010/07/30 | 299 | 299 | 291 | 295 | -6 | -2% | 26,329,000 |
| 2010/07/29 | 302 | 305 | 300 | 301 | -5 | -1.6% | 18,864,000 |
| 2010/07/28 | 300 | 308 | 298 | 306 | +11 | +3.7% | 41,036,000 |
| 2010/07/27 | 296 | 300 | 293 | 295 | -2 | -0.7% | 26,029,000 |
| 2010/07/26 | 299 | 304 | 296 | 297 | ±0 | ±0% | 22,935,000 |
| 2010/07/23 | 293 | 297 | 289 | 297 | +10 | +3.5% | 32,649,000 |
| 2010/07/22 | 288 | 289 | 285 | 287 | -3 | -1% | 18,734,000 |
| 2010/07/21 | 292 | 296 | 289 | 290 | +2 | +0.7% | 21,587,000 |
| 2010/07/20 | 292 | 292 | 287 | 288 | -7 | -2.4% | 21,598,000 |
| 2010/07/16 | 296 | 299 | 294 | 295 | -4 | -1.3% | 17,582,000 |
| 2010/07/15 | 304 | 305 | 298 | 299 | -7 | -2.3% | 23,269,000 |
| 2010/07/14 | 309 | 309 | 305 | 306 | +5 | +1.7% | 17,882,000 |
| 2010/07/13 | 308 | 310 | 300 | 301 | -7 | -2.3% | 22,492,000 |
| 2010/07/12 | 301 | 312 | 300 | 308 | +7 | +2.3% | 28,292,000 |
| 2010/07/09 | 300 | 302 | 298 | 301 | ±0 | ±0% | 17,372,000 |
| 2010/07/08 | 299 | 301 | 298 | 301 | +9 | +3.1% | 23,088,000 |
| 2010/07/07 | 294 | 298 | 290 | 292 | -4 | -1.4% | 26,276,000 |
| 2010/07/06 | 285 | 296 | 283 | 296 | +9 | +3.1% | 25,867,000 |
| 2010/07/05 | 289 | 291 | 286 | 287 | -2 | -0.7% | 14,944,000 |
| 2010/07/02 | 291 | 292 | 288 | 289 | -1 | -0.3% | 22,259,000 |
| 2010/07/01 | 294 | 295 | 289 | 290 | -6 | -2% | 25,771,000 |
| 2010/06/30 | 298 | 298 | 295 | 296 | -7 | -2.3% | 25,527,000 |
| 2010/06/29 | 305 | 307 | 302 | 303 | -2 | -0.7% | 10,702,000 |
| 2010/06/28 | 306 | 307 | 304 | 305 | -1 | -0.3% | 11,286,000 |
| 2010/06/25 | 308 | 309 | 304 | 306 | -5 | -1.6% | 19,761,000 |
| 2010/06/24 | 311 | 313 | 310 | 311 | -1 | -0.3% | 15,706,000 |
| 2010/06/23 | 314 | 317 | 311 | 312 | -7 | -2.2% | 27,058,000 |
| 2010/06/22 | 317 | 323 | 316 | 319 | -2 | -0.6% | 31,089,000 |
| 2010/06/21 | 315 | 324 | 315 | 321 | +9 | +2.9% | 28,097,000 |
| 2010/06/18 | 312 | 313 | 310 | 312 | -3 | -1% | 19,918,000 |
| 2010/06/17 | 315 | 318 | 314 | 315 | -3 | -0.9% | 12,142,000 |
| 2010/06/16 | 315 | 319 | 314 | 318 | +7 | +2.3% | 31,887,000 |
| 2010/06/15 | 311 | 313 | 310 | 311 | -2 | -0.6% | 14,586,000 |
| 2010/06/14 | 312 | 314 | 311 | 313 | +4 | +1.3% | 11,331,000 |
| 2010/06/11 | 312 | 313 | 309 | 309 | +5 | +1.6% | 37,988,000 |
| 2010/06/10 | 304 | 305 | 300 | 304 | +4 | +1.3% | 21,943,000 |
| 2010/06/09 | 302 | 306 | 300 | 300 | -3 | -1% | 26,516,000 |
| 2010/06/08 | 304 | 305 | 301 | 303 | -3 | -1% | 33,999,000 |
| 2010/06/07 | 308 | 308 | 305 | 306 | -12 | -3.8% | 31,759,000 |
3601～
3650
件表示中 / 3693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 | 300,500円 | -3.0% | -16.2% | 5.32% | 10.13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 | 164,700円 | -5.3% | -47.8% | 6.07% | 11.03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 | 165,300円 | +1.5% | -13.0% | 6.05% | 5.01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 | 836,500円 | -2.5% | +2.9% | 4.78% | 12.96倍 | 0.93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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.71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
