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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 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 |
| 2014/08/11 | 81 | 83 | 80 | 82 | +3 | +3.8% | 679,000 |
| 2014/08/08 | 81 | 81 | 78 | 79 | -3 | -3.7% | 1,584,000 |
| 2014/08/07 | 84 | 84 | 80 | 82 | -3 | -3.5% | 2,173,000 |
| 2014/08/06 | 85 | 86 | 84 | 85 | -2 | -2.3% | 735,000 |
| 2014/08/05 | 86 | 87 | 85 | 87 | ±0 | ±0% | 635,000 |
| 2014/08/04 | 86 | 87 | 85 | 87 | ±0 | ±0% | 423,000 |
| 2014/08/01 | 86 | 87 | 85 | 87 | -1 | -1.1% | 1,029,000 |
| 2014/07/31 | 87 | 88 | 86 | 88 | +1 | +1.1% | 1,348,000 |
| 2014/07/30 | 86 | 88 | 86 | 87 | ±0 | ±0% | 877,000 |
| 2014/07/29 | 86 | 88 | 86 | 87 | ±0 | ±0% | 546,000 |
| 2014/07/28 | 87 | 87 | 85 | 87 | ±0 | ±0% | 504,000 |
| 2014/07/25 | 86 | 87 | 86 | 87 | +1 | +1.2% | 354,000 |
| 2014/07/24 | 87 | 87 | 86 | 86 | -1 | -1.1% | 294,000 |
| 2014/07/23 | 88 | 88 | 86 | 87 | -1 | -1.1% | 773,000 |
| 2014/07/22 | 87 | 88 | 86 | 88 | +3 | +3.5% | 1,695,000 |
| 2014/07/18 | 83 | 86 | 82 | 85 | ±0 | ±0% | 1,291,000 |
| 2014/07/17 | 86 | 86 | 85 | 85 | -1 | -1.2% | 753,000 |
| 2014/07/16 | 86 | 87 | 85 | 86 | -2 | -2.3% | 1,268,000 |
2651～
2700
件表示中 / 3754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 | 64,200円 | -7.0% | -13.8% | 3.74% | 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 | 216,100円 | +19.7% | +92.4% | 4.67% | 17.74倍 | 0.78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 | 28,700円 | -2.1% | -28.0% | 4.18% | 19.71倍 | 0.54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 | 185,800円 | -31.3% | - | 6.46% | - | 0.48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
