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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/08/23 | 3,288 | 3,349 | 3,283 | 3,349 | +52 | +1.6% | 5,255,400 |
| 2023/08/22 | 3,295 | 3,303 | 3,262 | 3,297 | +29 | +0.9% | 4,420,600 |
| 2023/08/21 | 3,243 | 3,286 | 3,236 | 3,268 | +21 | +0.6% | 4,206,400 |
| 2023/08/18 | 3,237 | 3,280 | 3,233 | 3,247 | -13 | -0.4% | 6,048,100 |
| 2023/08/17 | 3,286 | 3,294 | 3,195 | 3,260 | -42 | -1.3% | 8,993,200 |
| 2023/08/16 | 3,344 | 3,356 | 3,301 | 3,302 | -88 | -2.6% | 7,903,700 |
| 2023/08/15 | 3,400 | 3,406 | 3,370 | 3,390 | +40 | +1.2% | 5,475,300 |
| 2023/08/14 | 3,385 | 3,401 | 3,336 | 3,350 | -23 | -0.7% | 6,443,000 |
| 2023/08/10 | 3,377 | 3,378 | 3,327 | 3,373 | -16 | -0.5% | 7,750,100 |
| 2023/08/09 | 3,405 | 3,430 | 3,370 | 3,389 | +10 | +0.3% | 9,201,100 |
| 2023/08/08 | 3,366 | 3,403 | 3,348 | 3,379 | -1 | ±0% | 11,140,100 |
| 2023/08/07 | 3,315 | 3,424 | 3,315 | 3,380 | +111 | +3.4% | 24,195,200 |
| 2023/08/04 | 3,191 | 3,292 | 3,176 | 3,269 | +31 | +1% | 9,805,400 |
| 2023/08/03 | 3,227 | 3,255 | 3,191 | 3,238 | -10 | -0.3% | 8,882,900 |
| 2023/08/02 | 3,267 | 3,303 | 3,240 | 3,248 | -43 | -1.3% | 9,055,600 |
| 2023/08/01 | 3,251 | 3,308 | 3,249 | 3,291 | +45 | +1.4% | 13,144,900 |
| 2023/07/31 | 3,220 | 3,246 | 3,207 | 3,246 | +71 | +2.2% | 11,429,500 |
| 2023/07/28 | 3,165 | 3,201 | 3,127 | 3,175 | -36 | -1.1% | 11,720,300 |
| 2023/07/27 | 3,177 | 3,220 | 3,156 | 3,211 | +31 | +1% | 8,362,500 |
| 2023/07/26 | 3,184 | 3,220 | 3,141 | 3,180 | ±0 | ±0% | 10,416,400 |
| 2023/07/25 | 3,150 | 3,180 | 3,127 | 3,180 | +22 | +0.7% | 10,774,900 |
| 2023/07/24 | 3,102 | 3,165 | 3,102 | 3,158 | +93 | +3% | 15,098,600 |
| 2023/07/21 | 3,074 | 3,093 | 3,058 | 3,065 | ±0 | ±0% | 7,480,300 |
| 2023/07/20 | 3,029 | 3,085 | 3,025 | 3,065 | +47 | +1.6% | 11,257,500 |
| 2023/07/19 | 3,020 | 3,035 | 3,005 | 3,018 | +27 | +0.9% | 6,122,700 |
| 2023/07/18 | 2,979.5 | 2,998 | 2,972.5 | 2,991 | -6.5 | -0.2% | 4,756,500 |
| 2023/07/14 | 2,984.5 | 3,009 | 2,967 | 2,997.5 | +24 | +0.8% | 6,589,600 |
| 2023/07/13 | 2,958.5 | 2,989.5 | 2,940.5 | 2,973.5 | +29 | +1% | 4,618,600 |
| 2023/07/12 | 2,967 | 2,987 | 2,931.5 | 2,944.5 | -1 | ±0% | 4,835,900 |
| 2023/07/11 | 2,979 | 2,983.5 | 2,942.5 | 2,945.5 | -26.5 | -0.9% | 6,290,100 |
| 2023/07/10 | 3,029 | 3,032 | 2,971.5 | 2,972 | -21.5 | -0.7% | 6,487,700 |
| 2023/07/07 | 2,980 | 3,009 | 2,963.5 | 2,993.5 | -3 | -0.1% | 6,287,100 |
| 2023/07/06 | 3,032 | 3,039 | 2,971 | 2,996.5 | -56.5 | -1.9% | 11,456,800 |
| 2023/07/05 | 3,025 | 3,085 | 3,009 | 3,053 | +32 | +1.1% | 8,667,000 |
| 2023/07/04 | 3,030 | 3,035 | 3,001 | 3,021 | +1 | ±0% | 5,675,100 |
| 2023/07/03 | 3,031 | 3,065 | 3,015 | 3,020 | +16 | +0.5% | 7,896,400 |
| 2023/06/30 | 2,990 | 3,013 | 2,980.5 | 3,004 | +28 | +0.9% | 9,043,800 |
401～
450
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 | 301,200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 | 166,400円 | -5.3% | -47.8% | 6.01% | 11.15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 | 165,700円 | +1.5% | -13.0% | 6.04% | 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 | 833,900円 | -2.5% | +2.9% | 4.80% | 12.99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 | 334,800円 | -4.9% | -28.6% | 3.91% | 9.77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
