中山製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 69 | 70 | 67 | 67 | -3 | -4.3% | 811,000 |
| 2016/03/31 | 69 | 70 | 68 | 70 | +1 | +1.4% | 361,000 |
| 2016/03/30 | 69 | 70 | 68 | 69 | -1 | -1.4% | 392,000 |
| 2016/03/29 | 68 | 70 | 67 | 70 | +2 | +2.9% | 770,000 |
| 2016/03/28 | 67 | 68 | 66 | 68 | +1 | +1.5% | 312,000 |
| 2016/03/25 | 67 | 68 | 67 | 67 | ±0 | ±0% | 186,000 |
| 2016/03/24 | 67 | 68 | 67 | 67 | -1 | -1.5% | 241,000 |
| 2016/03/23 | 68 | 68 | 66 | 68 | ±0 | ±0% | 348,000 |
| 2016/03/22 | 67 | 68 | 66 | 68 | +2 | +3% | 507,000 |
| 2016/03/18 | 67 | 68 | 65 | 66 | -1 | -1.5% | 1,393,000 |
| 2016/03/17 | 67 | 69 | 66 | 67 | ±0 | ±0% | 685,000 |
| 2016/03/16 | 68 | 69 | 67 | 67 | -2 | -2.9% | 395,000 |
| 2016/03/15 | 69 | 69 | 67 | 69 | -1 | -1.4% | 536,000 |
| 2016/03/14 | 70 | 70 | 68 | 70 | +1 | +1.4% | 795,000 |
| 2016/03/11 | 67 | 69 | 66 | 69 | +1 | +1.5% | 607,000 |
| 2016/03/10 | 67 | 68 | 66 | 68 | +1 | +1.5% | 335,000 |
| 2016/03/09 | 66 | 67 | 65 | 67 | ±0 | ±0% | 335,000 |
| 2016/03/08 | 68 | 68 | 66 | 67 | ±0 | ±0% | 778,000 |
| 2016/03/07 | 68 | 69 | 67 | 67 | -1 | -1.5% | 568,000 |
| 2016/03/04 | 66 | 68 | 66 | 68 | +2 | +3% | 718,000 |
| 2016/03/03 | 65 | 67 | 65 | 66 | +1 | +1.5% | 982,000 |
| 2016/03/02 | 66 | 66 | 65 | 65 | ±0 | ±0% | 254,000 |
| 2016/03/01 | 65 | 66 | 64 | 65 | -1 | -1.5% | 366,000 |
| 2016/02/29 | 66 | 66 | 64 | 66 | +1 | +1.5% | 371,000 |
| 2016/02/26 | 65 | 66 | 64 | 65 | -1 | -1.5% | 124,000 |
| 2016/02/25 | 63 | 66 | 63 | 66 | +3 | +4.8% | 287,000 |
| 2016/02/24 | 64 | 65 | 63 | 63 | -1 | -1.6% | 364,000 |
| 2016/02/23 | 65 | 66 | 64 | 64 | -1 | -1.5% | 192,000 |
| 2016/02/22 | 64 | 66 | 63 | 65 | -1 | -1.5% | 743,000 |
| 2016/02/19 | 64 | 66 | 64 | 66 | +1 | +1.5% | 362,000 |
| 2016/02/18 | 66 | 66 | 64 | 65 | ±0 | ±0% | 630,000 |
| 2016/02/17 | 64 | 65 | 64 | 65 | +1 | +1.6% | 262,000 |
| 2016/02/16 | 63 | 66 | 62 | 64 | +1 | +1.6% | 861,000 |
| 2016/02/15 | 63 | 65 | 62 | 63 | +2 | +3.3% | 776,000 |
| 2016/02/12 | 63 | 64 | 61 | 61 | -3 | -4.7% | 822,000 |
| 2016/02/10 | 66 | 68 | 64 | 64 | -1 | -1.5% | 743,000 |
| 2016/02/09 | 66 | 67 | 64 | 65 | -3 | -4.4% | 504,000 |
| 2016/02/08 | 65 | 69 | 65 | 68 | +4 | +6.3% | 1,074,000 |
| 2016/02/05 | 65 | 66 | 64 | 64 | -2 | -3% | 316,000 |
| 2016/02/04 | 65 | 67 | 65 | 66 | ±0 | ±0% | 573,000 |
| 2016/02/03 | 67 | 67 | 65 | 66 | -3 | -4.3% | 819,000 |
| 2016/02/02 | 69 | 70 | 68 | 69 | -1 | -1.4% | 574,000 |
| 2016/02/01 | 68 | 71 | 68 | 70 | +4 | +6.1% | 1,152,000 |
| 2016/01/29 | 65 | 67 | 65 | 66 | +1 | +1.5% | 926,000 |
| 2016/01/28 | 66 | 68 | 65 | 65 | -2 | -3% | 1,096,000 |
| 2016/01/27 | 67 | 69 | 67 | 67 | +1 | +1.5% | 734,000 |
| 2016/01/26 | 68 | 68 | 65 | 66 | -4 | -5.7% | 848,000 |
| 2016/01/25 | 69 | 70 | 66 | 70 | +3 | +4.5% | 1,111,000 |
| 2016/01/22 | 63 | 67 | 63 | 67 | +5 | +8.1% | 808,000 |
| 2016/01/21 | 64 | 67 | 62 | 62 | -4 | -6.1% | 811,000 |
2251～
2300
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「中山鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 中山鋼 | 63,700円 | -7.0% | -13.8% | 3.77% | 8.21倍 | 0.33倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 中部鋼 | 206,700円 | +19.7% | +92.4% | 4.89% | 16.96倍 | 0.75倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 東京鉄 | 548,000円 | -2.5% | -20.3% | 5.47% | 5.60倍 | 0.79倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 日精線 | 112,900円 | -7.0% | -30.2% | 3.72% | 15.06倍 | 0.84倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 新日電工 | 25,200円 | -2.1% | -28.0% | 4.76% | 17.31倍 | 0.47倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
市場注目の銘柄
チャート関連のコラム
