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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 82 | 82 | 80 | 80 | -2 | -2.4% | 966,000 |
| 2015/01/08 | 82 | 82 | 81 | 82 | +2 | +2.5% | 639,000 |
| 2015/01/07 | 79 | 81 | 79 | 80 | -1 | -1.2% | 1,336,000 |
| 2015/01/06 | 82 | 82 | 81 | 81 | -1 | -1.2% | 1,017,000 |
| 2015/01/05 | 82 | 83 | 81 | 82 | +1 | +1.2% | 371,000 |
| 2014/12/30 | 82 | 83 | 81 | 81 | -2 | -2.4% | 618,000 |
| 2014/12/29 | 82 | 83 | 81 | 83 | +1 | +1.2% | 1,053,000 |
| 2014/12/26 | 80 | 82 | 80 | 82 | +1 | +1.2% | 709,000 |
| 2014/12/25 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,492,000 |
| 2014/12/24 | 83 | 83 | 81 | 82 | -1 | -1.2% | 1,179,000 |
| 2014/12/22 | 82 | 83 | 81 | 83 | +2 | +2.5% | 1,441,000 |
| 2014/12/19 | 82 | 83 | 81 | 81 | -1 | -1.2% | 1,135,000 |
| 2014/12/18 | 83 | 83 | 82 | 82 | +1 | +1.2% | 983,000 |
| 2014/12/17 | 80 | 83 | 80 | 81 | +1 | +1.3% | 1,585,000 |
| 2014/12/16 | 81 | 82 | 80 | 80 | -1 | -1.2% | 1,831,000 |
| 2014/12/15 | 83 | 83 | 80 | 81 | -2 | -2.4% | 1,126,000 |
| 2014/12/12 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,269,000 |
| 2014/12/11 | 81 | 82 | 80 | 82 | ±0 | ±0% | 807,000 |
| 2014/12/10 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,102,000 |
| 2014/12/09 | 83 | 85 | 82 | 82 | -1 | -1.2% | 2,158,000 |
| 2014/12/08 | 84 | 85 | 82 | 83 | -1 | -1.2% | 1,337,000 |
| 2014/12/05 | 83 | 84 | 82 | 84 | +2 | +2.4% | 937,000 |
| 2014/12/04 | 83 | 83 | 81 | 82 | ±0 | ±0% | 1,281,000 |
| 2014/12/03 | 83 | 84 | 82 | 82 | -1 | -1.2% | 2,343,000 |
| 2014/12/02 | 83 | 83 | 82 | 83 | ±0 | ±0% | 504,000 |
| 2014/12/01 | 82 | 83 | 82 | 83 | +2 | +2.5% | 741,000 |
| 2014/11/28 | 81 | 82 | 81 | 81 | ±0 | ±0% | 497,000 |
| 2014/11/27 | 81 | 82 | 80 | 81 | +1 | +1.3% | 1,145,000 |
| 2014/11/26 | 80 | 81 | 80 | 80 | ±0 | ±0% | 489,000 |
| 2014/11/25 | 80 | 82 | 79 | 80 | ±0 | ±0% | 1,241,000 |
| 2014/11/21 | 79 | 80 | 78 | 80 | +1 | +1.3% | 547,000 |
| 2014/11/20 | 79 | 80 | 79 | 79 | ±0 | ±0% | 235,000 |
| 2014/11/19 | 79 | 80 | 78 | 79 | -1 | -1.3% | 483,000 |
| 2014/11/18 | 80 | 80 | 78 | 80 | ±0 | ±0% | 1,014,000 |
| 2014/11/17 | 82 | 82 | 79 | 80 | -1 | -1.2% | 624,000 |
| 2014/11/14 | 81 | 82 | 80 | 81 | ±0 | ±0% | 593,000 |
| 2014/11/13 | 81 | 81 | 80 | 81 | +1 | +1.3% | 342,000 |
| 2014/11/12 | 81 | 82 | 80 | 80 | -1 | -1.2% | 684,000 |
| 2014/11/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 880,000 |
| 2014/11/10 | 81 | 82 | 81 | 82 | +1 | +1.2% | 405,000 |
| 2014/11/07 | 81 | 81 | 80 | 81 | ±0 | ±0% | 387,000 |
| 2014/11/06 | 82 | 83 | 80 | 81 | -1 | -1.2% | 956,000 |
| 2014/11/05 | 81 | 83 | 81 | 82 | -1 | -1.2% | 885,000 |
| 2014/11/04 | 83 | 84 | 81 | 83 | +3 | +3.8% | 1,293,000 |
| 2014/10/31 | 77 | 80 | 76 | 80 | +4 | +5.3% | 1,327,000 |
| 2014/10/30 | 77 | 77 | 76 | 76 | -1 | -1.3% | 2,322,000 |
| 2014/10/29 | 75 | 78 | 75 | 77 | +1 | +1.3% | 792,000 |
| 2014/10/28 | 75 | 76 | 75 | 76 | +1 | +1.3% | 255,000 |
| 2014/10/27 | 76 | 77 | 75 | 75 | ±0 | ±0% | 438,000 |
| 2014/10/24 | 75 | 77 | 75 | 75 | +1 | +1.4% | 642,000 |
2551～
2600
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 | 64,300円 | -7.0% | -13.8% | 3.73% | 8.29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
