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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 3,233 | 3,259 | 3,204 | 3,250 | +48 | +1.5% | 8,924,400 |
| 2023/11/02 | 3,277 | 3,279 | 3,166 | 3,202 | -116 | -3.5% | 16,373,100 |
| 2023/11/01 | 3,277 | 3,331 | 3,271 | 3,318 | +86 | +2.7% | 7,951,700 |
| 2023/10/31 | 3,282 | 3,284 | 3,201 | 3,232 | -16 | -0.5% | 6,074,000 |
| 2023/10/30 | 3,254 | 3,268 | 3,229 | 3,248 | -5 | -0.2% | 5,003,100 |
| 2023/10/27 | 3,230 | 3,259 | 3,222 | 3,253 | +72 | +2.3% | 5,693,100 |
| 2023/10/26 | 3,172 | 3,210 | 3,166 | 3,181 | -26 | -0.8% | 4,332,400 |
| 2023/10/25 | 3,240 | 3,258 | 3,198 | 3,207 | +8 | +0.3% | 5,296,800 |
| 2023/10/24 | 3,167 | 3,208 | 3,112 | 3,199 | +55 | +1.7% | 7,453,700 |
| 2023/10/23 | 3,201 | 3,207 | 3,144 | 3,144 | -75 | -2.3% | 5,497,900 |
| 2023/10/20 | 3,210 | 3,243 | 3,201 | 3,219 | +5 | +0.2% | 4,727,100 |
| 2023/10/19 | 3,239 | 3,250 | 3,201 | 3,214 | -57 | -1.7% | 6,262,800 |
| 2023/10/18 | 3,254 | 3,277 | 3,244 | 3,271 | +54 | +1.7% | 6,072,200 |
| 2023/10/17 | 3,261 | 3,282 | 3,213 | 3,217 | -4 | -0.1% | 5,995,500 |
| 2023/10/16 | 3,213 | 3,257 | 3,204 | 3,221 | +4 | +0.1% | 5,938,700 |
| 2023/10/13 | 3,234 | 3,243 | 3,202 | 3,217 | -51 | -1.6% | 8,540,600 |
| 2023/10/12 | 3,316 | 3,325 | 3,234 | 3,268 | -27 | -0.8% | 12,448,300 |
| 2023/10/11 | 3,390 | 3,392 | 3,295 | 3,295 | -97 | -2.9% | 12,462,000 |
| 2023/10/10 | 3,376 | 3,410 | 3,372 | 3,392 | +66 | +2% | 7,375,100 |
| 2023/10/06 | 3,335 | 3,380 | 3,298 | 3,326 | -3 | -0.1% | 7,012,700 |
| 2023/10/05 | 3,288 | 3,339 | 3,270 | 3,329 | +93 | +2.9% | 9,537,900 |
| 2023/10/04 | 3,365 | 3,379 | 3,222 | 3,236 | -159 | -4.7% | 16,129,700 |
| 2023/10/03 | 3,473 | 3,474 | 3,386 | 3,395 | -105 | -3% | 9,801,600 |
| 2023/10/02 | 3,505 | 3,565 | 3,497 | 3,500 | -5 | -0.1% | 6,778,800 |
| 2023/09/29 | 3,611 | 3,615 | 3,491 | 3,505 | -135 | -3.7% | 10,764,900 |
| 2023/09/28 | 3,647 | 3,705 | 3,620 | 3,640 | -36 | -1% | 8,803,900 |
| 2023/09/27 | 3,695 | 3,696 | 3,647 | 3,676 | -37 | -1% | 9,101,200 |
| 2023/09/26 | 3,757 | 3,758 | 3,695 | 3,713 | -4 | -0.1% | 6,278,900 |
| 2023/09/25 | 3,750 | 3,751 | 3,692 | 3,717 | -1 | ±0% | 5,717,300 |
| 2023/09/22 | 3,719 | 3,732 | 3,677 | 3,718 | -34 | -0.9% | 7,845,800 |
| 2023/09/21 | 3,770 | 3,813 | 3,744 | 3,752 | +14 | +0.4% | 9,172,900 |
| 2023/09/20 | 3,792 | 3,816 | 3,716 | 3,738 | -12 | -0.3% | 9,586,800 |
| 2023/09/19 | 3,664 | 3,753 | 3,660 | 3,750 | +104 | +2.9% | 11,395,700 |
| 2023/09/15 | 3,650 | 3,700 | 3,631 | 3,646 | +9 | +0.2% | 11,300,100 |
| 2023/09/14 | 3,578 | 3,637 | 3,570 | 3,637 | +94 | +2.7% | 9,001,100 |
| 2023/09/13 | 3,517 | 3,562 | 3,507 | 3,543 | +25 | +0.7% | 6,054,600 |
| 2023/09/12 | 3,571 | 3,578 | 3,478 | 3,518 | -21 | -0.6% | 6,900,200 |
| 2023/09/11 | 3,570 | 3,573 | 3,520 | 3,539 | -2 | -0.1% | 6,446,300 |
| 2023/09/08 | 3,540 | 3,584 | 3,533 | 3,541 | -14 | -0.4% | 7,071,500 |
| 2023/09/07 | 3,607 | 3,642 | 3,553 | 3,555 | -72 | -2% | 10,349,800 |
| 2023/09/06 | 3,649 | 3,679 | 3,604 | 3,627 | -4 | -0.1% | 9,930,000 |
| 2023/09/05 | 3,619 | 3,631 | 3,544 | 3,631 | -11 | -0.3% | 12,355,800 |
| 2023/09/04 | 3,545 | 3,648 | 3,535 | 3,642 | +136 | +3.9% | 12,883,000 |
| 2023/09/01 | 3,460 | 3,520 | 3,450 | 3,506 | +59 | +1.7% | 9,339,200 |
| 2023/08/31 | 3,431 | 3,459 | 3,423 | 3,447 | +28 | +0.8% | 10,952,900 |
| 2023/08/30 | 3,455 | 3,467 | 3,413 | 3,419 | -4 | -0.1% | 7,332,500 |
| 2023/08/29 | 3,440 | 3,454 | 3,394 | 3,423 | +15 | +0.4% | 7,044,900 |
| 2023/08/28 | 3,375 | 3,412 | 3,363 | 3,408 | +57 | +1.7% | 7,036,500 |
| 2023/08/25 | 3,326 | 3,351 | 3,318 | 3,351 | -3 | -0.1% | 3,730,000 |
| 2023/08/24 | 3,350 | 3,359 | 3,337 | 3,354 | +5 | +0.1% | 5,157,000 |
401～
450
件表示中 / 3729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 | 269,200円 | -3.4% | -42.8% | 4.46% | 14.07倍 | 0.52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 | 164,500円 | -2.3% | -23.8% | 4.86% | 13.96倍 | 0.41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 | 155,400円 | -0.2% | -23.7% | 5.15% | 6.11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 | 882,600円 | -2.5% | +2.9% | 4.53% | 13.61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 | 346,400円 | +0.9% | +33.2% | 3.87% | 11.29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
