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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 318 | 322 | 317 | 320 | +7 | +2.2% | 30,735,000 |
| 2010/06/02 | 317 | 319 | 312 | 313 | -7 | -2.2% | 29,587,000 |
| 2010/06/01 | 318 | 322 | 316 | 320 | +1 | +0.3% | 26,039,000 |
| 2010/05/31 | 316 | 324 | 316 | 319 | +2 | +0.6% | 30,664,000 |
| 2010/05/28 | 320 | 321 | 313 | 317 | +3 | +1% | 26,645,000 |
| 2010/05/27 | 306 | 316 | 305 | 314 | +6 | +1.9% | 35,732,000 |
| 2010/05/26 | 309 | 313 | 305 | 308 | +2 | +0.7% | 35,876,000 |
| 2010/05/25 | 315 | 316 | 304 | 306 | -11 | -3.5% | 36,042,000 |
| 2010/05/24 | 316 | 319 | 312 | 317 | +2 | +0.6% | 29,658,000 |
| 2010/05/21 | 310 | 315 | 309 | 315 | -5 | -1.6% | 35,693,000 |
| 2010/05/20 | 326 | 328 | 318 | 320 | -7 | -2.1% | 34,933,000 |
| 2010/05/19 | 321 | 328 | 319 | 327 | +3 | +0.9% | 33,012,000 |
| 2010/05/18 | 329 | 329 | 323 | 324 | -2 | -0.6% | 19,928,000 |
| 2010/05/17 | 330 | 333 | 325 | 326 | -8 | -2.4% | 36,643,000 |
| 2010/05/14 | 334 | 338 | 331 | 334 | -5 | -1.5% | 40,230,000 |
| 2010/05/13 | 336 | 339 | 335 | 339 | +9 | +2.7% | 26,995,000 |
| 2010/05/12 | 337 | 340 | 328 | 330 | -3 | -0.9% | 31,942,000 |
| 2010/05/11 | 341 | 343 | 332 | 333 | -4 | -1.2% | 39,629,000 |
| 2010/05/10 | 327 | 339 | 326 | 337 | +8 | +2.4% | 46,713,000 |
| 2010/05/07 | 317 | 334 | 316 | 329 | +5 | +1.5% | 63,201,000 |
| 2010/05/06 | 326 | 327 | 321 | 324 | -12 | -3.6% | 38,233,000 |
| 2010/04/30 | 341 | 343 | 335 | 336 | -1 | -0.3% | 29,981,000 |
| 2010/04/28 | 342 | 343 | 336 | 337 | -10 | -2.9% | 48,854,000 |
| 2010/04/27 | 344 | 347 | 344 | 347 | ±0 | ±0% | 15,959,000 |
| 2010/04/26 | 343 | 347 | 342 | 347 | +6 | +1.8% | 19,535,000 |
| 2010/04/23 | 343 | 343 | 339 | 341 | -1 | -0.3% | 21,623,000 |
| 2010/04/22 | 347 | 348 | 339 | 342 | -8 | -2.3% | 36,543,000 |
| 2010/04/21 | 350 | 357 | 348 | 350 | +4 | +1.2% | 49,184,000 |
| 2010/04/20 | 349 | 351 | 345 | 346 | -1 | -0.3% | 20,973,000 |
| 2010/04/19 | 347 | 351 | 346 | 347 | -6 | -1.7% | 25,535,000 |
| 2010/04/16 | 357 | 357 | 352 | 353 | -6 | -1.7% | 20,426,000 |
| 2010/04/15 | 357 | 362 | 356 | 359 | +5 | +1.4% | 26,648,000 |
| 2010/04/14 | 356 | 358 | 351 | 354 | -5 | -1.4% | 32,710,000 |
| 2010/04/13 | 367 | 368 | 356 | 359 | -9 | -2.4% | 40,247,000 |
| 2010/04/12 | 371 | 372 | 368 | 368 | -4 | -1.1% | 20,693,000 |
| 2010/04/09 | 367 | 374 | 367 | 372 | +9 | +2.5% | 38,845,000 |
| 2010/04/08 | 363 | 366 | 362 | 363 | -4 | -1.1% | 14,824,000 |
| 2010/04/07 | 365 | 369 | 362 | 367 | +4 | +1.1% | 24,095,000 |
| 2010/04/06 | 369 | 369 | 362 | 363 | -6 | -1.6% | 23,330,000 |
| 2010/04/05 | 372 | 373 | 368 | 369 | -2 | -0.5% | 18,453,000 |
| 2010/04/02 | 374 | 375 | 369 | 371 | -1 | -0.3% | 29,336,000 |
| 2010/04/01 | 370 | 372 | 365 | 372 | - | - | 24,566,000 |
3651～
3692
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 | 299,500円 | -3.0% | -16.2% | 5.34% | 10.10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 | 166,000円 | +1.5% | -13.0% | 6.02% | 5.03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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80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
