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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 91 | 93 | 91 | 92 | ±0 | ±0% | 1,032,000 |
| 2015/03/23 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,220,000 |
| 2015/03/20 | 91 | 92 | 90 | 92 | +1 | +1.1% | 2,068,000 |
| 2015/03/19 | 91 | 93 | 90 | 91 | -1 | -1.1% | 1,399,000 |
| 2015/03/18 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,463,000 |
| 2015/03/17 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,266,000 |
| 2015/03/16 | 91 | 92 | 90 | 92 | +1 | +1.1% | 773,000 |
| 2015/03/13 | 93 | 93 | 91 | 91 | -2 | -2.2% | 2,151,000 |
| 2015/03/12 | 91 | 93 | 90 | 93 | +3 | +3.3% | 1,746,000 |
| 2015/03/11 | 89 | 91 | 88 | 90 | +1 | +1.1% | 1,056,000 |
| 2015/03/10 | 90 | 92 | 89 | 89 | -1 | -1.1% | 1,059,000 |
| 2015/03/09 | 89 | 91 | 89 | 90 | -1 | -1.1% | 669,000 |
| 2015/03/06 | 91 | 92 | 88 | 91 | +1 | +1.1% | 2,751,000 |
| 2015/03/05 | 91 | 92 | 90 | 90 | -1 | -1.1% | 902,000 |
| 2015/03/04 | 89 | 92 | 88 | 91 | +1 | +1.1% | 2,202,000 |
| 2015/03/03 | 92 | 93 | 88 | 90 | -2 | -2.2% | 2,481,000 |
| 2015/03/02 | 93 | 93 | 91 | 92 | ±0 | ±0% | 1,454,000 |
| 2015/02/27 | 92 | 93 | 91 | 92 | ±0 | ±0% | 2,335,000 |
| 2015/02/26 | 92 | 93 | 90 | 92 | +2 | +2.2% | 3,909,000 |
| 2015/02/25 | 90 | 94 | 90 | 90 | +1 | +1.1% | 7,789,000 |
| 2015/02/24 | 87 | 89 | 86 | 89 | +2 | +2.3% | 3,132,000 |
| 2015/02/23 | 87 | 88 | 85 | 87 | +1 | +1.2% | 3,215,000 |
| 2015/02/20 | 83 | 86 | 82 | 86 | +3 | +3.6% | 3,737,000 |
| 2015/02/19 | 82 | 85 | 81 | 83 | +1 | +1.2% | 3,090,000 |
| 2015/02/18 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,559,000 |
| 2015/02/17 | 82 | 82 | 81 | 82 | +1 | +1.2% | 1,555,000 |
| 2015/02/16 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,128,000 |
| 2015/02/13 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,647,000 |
| 2015/02/12 | 84 | 86 | 82 | 83 | +1 | +1.2% | 6,232,000 |
| 2015/02/10 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,227,000 |
| 2015/02/09 | 84 | 84 | 82 | 83 | ±0 | ±0% | 1,774,000 |
| 2015/02/06 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,661,000 |
| 2015/02/05 | 82 | 84 | 81 | 83 | +2 | +2.5% | 2,647,000 |
| 2015/02/04 | 81 | 82 | 81 | 81 | +1 | +1.3% | 1,131,000 |
| 2015/02/03 | 79 | 85 | 79 | 80 | +1 | +1.3% | 4,101,000 |
| 2015/02/02 | 79 | 81 | 79 | 79 | -2 | -2.5% | 1,088,000 |
| 2015/01/30 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,207,000 |
| 2015/01/29 | 82 | 82 | 80 | 81 | -1 | -1.2% | 1,448,000 |
| 2015/01/28 | 82 | 82 | 81 | 82 | ±0 | ±0% | 677,000 |
| 2015/01/27 | 83 | 83 | 81 | 82 | +1 | +1.2% | 957,000 |
| 2015/01/26 | 80 | 81 | 80 | 81 | ±0 | ±0% | 940,000 |
| 2015/01/23 | 81 | 82 | 80 | 81 | ±0 | ±0% | 1,273,000 |
| 2015/01/22 | 80 | 81 | 79 | 81 | +1 | +1.3% | 704,000 |
| 2015/01/21 | 80 | 81 | 80 | 80 | +1 | +1.3% | 718,000 |
| 2015/01/20 | 80 | 81 | 79 | 79 | ±0 | ±0% | 914,000 |
| 2015/01/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 926,000 |
| 2015/01/16 | 80 | 80 | 78 | 80 | -1 | -1.2% | 962,000 |
| 2015/01/15 | 78 | 81 | 78 | 81 | +3 | +3.8% | 1,296,000 |
| 2015/01/14 | 79 | 80 | 78 | 78 | -2 | -2.5% | 966,000 |
| 2015/01/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,157,000 |
2501～
2550
件表示中 / 3722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 | 64,400円 | -7.0% | -13.8% | 3.73% | 8.30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 | 204,600円 | +19.7% | +92.4% | 4.94% | 16.79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 | 546,000円 | -2.5% | -20.3% | 5.49% | 5.58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 | 113,600円 | -7.0% | -30.2% | 3.70% | 15.15倍 | 0.85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
