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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 75 | 76 | 74 | 74 | -1 | -1.3% | 472,000 |
| 2014/10/22 | 76 | 76 | 75 | 75 | ±0 | ±0% | 397,000 |
| 2014/10/21 | 76 | 76 | 74 | 75 | ±0 | ±0% | 495,000 |
| 2014/10/20 | 75 | 76 | 75 | 75 | +2 | +2.7% | 517,000 |
| 2014/10/17 | 75 | 76 | 73 | 73 | -3 | -3.9% | 521,000 |
| 2014/10/16 | 75 | 76 | 74 | 76 | ±0 | ±0% | 1,066,000 |
| 2014/10/15 | 75 | 78 | 74 | 76 | +2 | +2.7% | 1,077,000 |
| 2014/10/14 | 75 | 76 | 74 | 74 | -2 | -2.6% | 1,191,000 |
| 2014/10/10 | 75 | 76 | 74 | 76 | ±0 | ±0% | 1,011,000 |
| 2014/10/09 | 79 | 79 | 76 | 76 | -1 | -1.3% | 1,091,000 |
| 2014/10/08 | 76 | 79 | 76 | 77 | -4 | -4.9% | 2,598,000 |
| 2014/10/07 | 81 | 82 | 81 | 81 | ±0 | ±0% | 543,000 |
| 2014/10/06 | 83 | 83 | 81 | 81 | ±0 | ±0% | 969,000 |
| 2014/10/03 | 81 | 83 | 81 | 81 | -1 | -1.2% | 1,077,000 |
| 2014/10/02 | 83 | 83 | 82 | 82 | -3 | -3.5% | 782,000 |
| 2014/10/01 | 85 | 85 | 84 | 85 | ±0 | ±0% | 548,000 |
| 2014/09/30 | 85 | 85 | 84 | 85 | ±0 | ±0% | 776,000 |
| 2014/09/29 | 85 | 85 | 84 | 85 | ±0 | ±0% | 453,000 |
| 2014/09/26 | 84 | 85 | 84 | 85 | ±0 | ±0% | 557,000 |
| 2014/09/25 | 85 | 85 | 84 | 85 | ±0 | ±0% | 379,000 |
| 2014/09/24 | 83 | 85 | 83 | 85 | ±0 | ±0% | 619,000 |
| 2014/09/22 | 84 | 85 | 84 | 85 | ±0 | ±0% | 291,000 |
| 2014/09/19 | 85 | 85 | 83 | 85 | ±0 | ±0% | 567,000 |
| 2014/09/18 | 85 | 85 | 84 | 85 | ±0 | ±0% | 433,000 |
| 2014/09/17 | 85 | 86 | 84 | 85 | +1 | +1.2% | 948,000 |
| 2014/09/16 | 85 | 86 | 84 | 84 | -1 | -1.2% | 440,000 |
| 2014/09/12 | 86 | 86 | 84 | 85 | -1 | -1.2% | 723,000 |
| 2014/09/11 | 86 | 86 | 85 | 86 | ±0 | ±0% | 274,000 |
| 2014/09/10 | 86 | 87 | 84 | 86 | -1 | -1.1% | 774,000 |
| 2014/09/09 | 86 | 87 | 86 | 87 | +1 | +1.2% | 471,000 |
| 2014/09/08 | 85 | 86 | 84 | 86 | +2 | +2.4% | 742,000 |
| 2014/09/05 | 86 | 86 | 84 | 84 | -1 | -1.2% | 417,000 |
| 2014/09/04 | 85 | 86 | 84 | 85 | ±0 | ±0% | 461,000 |
| 2014/09/03 | 84 | 86 | 84 | 85 | ±0 | ±0% | 1,302,000 |
| 2014/09/02 | 84 | 85 | 84 | 85 | +2 | +2.4% | 850,000 |
| 2014/09/01 | 83 | 84 | 82 | 83 | ±0 | ±0% | 902,000 |
| 2014/08/29 | 82 | 83 | 81 | 83 | ±0 | ±0% | 537,000 |
| 2014/08/28 | 82 | 83 | 81 | 83 | +1 | +1.2% | 400,000 |
| 2014/08/27 | 82 | 83 | 81 | 82 | ±0 | ±0% | 661,000 |
| 2014/08/26 | 82 | 83 | 81 | 82 | ±0 | ±0% | 587,000 |
| 2014/08/25 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,260,000 |
| 2014/08/22 | 84 | 84 | 81 | 82 | -2 | -2.4% | 876,000 |
| 2014/08/21 | 83 | 84 | 83 | 84 | +1 | +1.2% | 1,055,000 |
| 2014/08/20 | 83 | 83 | 82 | 83 | ±0 | ±0% | 561,000 |
| 2014/08/19 | 82 | 83 | 82 | 83 | +1 | +1.2% | 507,000 |
| 2014/08/18 | 82 | 83 | 81 | 82 | +1 | +1.2% | 507,000 |
| 2014/08/15 | 83 | 83 | 81 | 81 | -1 | -1.2% | 328,000 |
| 2014/08/14 | 83 | 84 | 82 | 82 | -1 | -1.2% | 999,000 |
| 2014/08/13 | 83 | 84 | 82 | 83 | +1 | +1.2% | 759,000 |
| 2014/08/12 | 83 | 84 | 82 | 82 | ±0 | ±0% | 580,000 |
2601～
2650
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 | 25,300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 |
市場注目の銘柄
チャート関連のコラム
