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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 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 |
| 2016/01/20 | 69 | 69 | 65 | 66 | -1 | -1.5% | 749,000 |
| 2016/01/19 | 67 | 69 | 67 | 67 | ±0 | ±0% | 339,000 |
| 2016/01/18 | 68 | 68 | 65 | 67 | -3 | -4.3% | 825,000 |
| 2016/01/15 | 72 | 73 | 69 | 70 | ±0 | ±0% | 1,043,000 |
| 2016/01/14 | 71 | 71 | 69 | 70 | -3 | -4.1% | 795,000 |
| 2016/01/13 | 71 | 73 | 71 | 73 | +2 | +2.8% | 1,056,000 |
| 2016/01/12 | 73 | 74 | 70 | 71 | -3 | -4.1% | 1,058,000 |
| 2016/01/08 | 75 | 76 | 74 | 74 | -1 | -1.3% | 597,000 |
| 2016/01/07 | 76 | 77 | 75 | 75 | -2 | -2.6% | 331,000 |
| 2016/01/06 | 76 | 77 | 76 | 77 | +1 | +1.3% | 354,000 |
| 2016/01/05 | 75 | 77 | 74 | 76 | ±0 | ±0% | 768,000 |
| 2016/01/04 | 77 | 79 | 75 | 76 | -2 | -2.6% | 937,000 |
| 2015/12/30 | 79 | 80 | 78 | 78 | -1 | -1.3% | 121,000 |
| 2015/12/29 | 78 | 80 | 78 | 79 | ±0 | ±0% | 321,000 |
| 2015/12/28 | 75 | 79 | 75 | 79 | +4 | +5.3% | 325,000 |
| 2015/12/25 | 76 | 76 | 75 | 75 | -1 | -1.3% | 983,000 |
| 2015/12/24 | 79 | 80 | 76 | 76 | -2 | -2.6% | 1,007,000 |
| 2015/12/22 | 79 | 80 | 78 | 78 | ±0 | ±0% | 676,000 |
| 2015/12/21 | 81 | 81 | 77 | 78 | -3 | -3.7% | 1,062,000 |
| 2015/12/18 | 82 | 83 | 80 | 81 | -1 | -1.2% | 944,000 |
| 2015/12/17 | 82 | 82 | 80 | 82 | +2 | +2.5% | 737,000 |
| 2015/12/16 | 82 | 82 | 80 | 80 | -1 | -1.2% | 596,000 |
| 2015/12/15 | 82 | 82 | 80 | 81 | -1 | -1.2% | 886,000 |
| 2015/12/14 | 82 | 82 | 81 | 82 | -1 | -1.2% | 749,000 |
| 2015/12/11 | 82 | 83 | 82 | 83 | ±0 | ±0% | 839,000 |
| 2015/12/10 | 83 | 83 | 82 | 83 | ±0 | ±0% | 678,000 |
| 2015/12/09 | 83 | 84 | 82 | 83 | ±0 | ±0% | 930,000 |
| 2015/12/08 | 83 | 84 | 82 | 83 | ±0 | ±0% | 749,000 |
| 2015/12/07 | 84 | 85 | 83 | 83 | ±0 | ±0% | 890,000 |
| 2015/12/04 | 83 | 83 | 82 | 83 | ±0 | ±0% | 762,000 |
| 2015/12/03 | 82 | 83 | 82 | 83 | ±0 | ±0% | 681,000 |
| 2015/12/02 | 82 | 83 | 81 | 83 | +1 | +1.2% | 765,000 |
| 2015/12/01 | 82 | 82 | 81 | 82 | +1 | +1.2% | 939,000 |
| 2015/11/30 | 82 | 82 | 81 | 81 | -2 | -2.4% | 1,027,000 |
2301～
2350
件表示中 / 3739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 | 62,400円 | -7.0% | -13.8% | 3.85% | 8.05倍 | 0.32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 | 205,600円 | +19.7% | +92.4% | 4.91% | 16.87倍 | 0.74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 | 554,000円 | -2.5% | -20.3% | 5.42% | 5.63倍 | 0.80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 |
| 新日電工 | 25,300円 | -2.1% | -28.0% | 4.74% | 17.38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 |
| 大平金 | 175,600円 | -31.3% | - | 6.83% | - | 0.45倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
市場注目の銘柄
チャート関連のコラム
