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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 2014/07/15 | 85 | 88 | 84 | 88 | +3 | +3.5% | 1,640,000 |
| 2014/07/14 | 85 | 86 | 83 | 85 | ±0 | ±0% | 938,000 |
| 2014/07/11 | 85 | 86 | 84 | 85 | ±0 | ±0% | 1,112,000 |
| 2014/07/10 | 88 | 88 | 85 | 85 | -2 | -2.3% | 1,534,000 |
| 2014/07/09 | 86 | 87 | 86 | 87 | -1 | -1.1% | 1,054,000 |
| 2014/07/08 | 88 | 89 | 86 | 88 | ±0 | ±0% | 1,964,000 |
| 2014/07/07 | 88 | 90 | 87 | 88 | +2 | +2.3% | 4,248,000 |
| 2014/07/04 | 85 | 89 | 83 | 86 | +4 | +4.9% | 8,458,000 |
| 2014/07/03 | 83 | 83 | 82 | 82 | -1 | -1.2% | 1,150,000 |
| 2014/07/02 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,699,000 |
| 2014/07/01 | 83 | 83 | 80 | 82 | -1 | -1.2% | 2,050,000 |
| 2014/06/30 | 79 | 84 | 79 | 83 | +4 | +5.1% | 3,565,000 |
| 2014/06/27 | 81 | 81 | 78 | 79 | -1 | -1.3% | 1,128,000 |
| 2014/06/26 | 79 | 81 | 79 | 80 | +1 | +1.3% | 1,816,000 |
| 2014/06/25 | 77 | 80 | 77 | 79 | +2 | +2.6% | 1,545,000 |
| 2014/06/24 | 77 | 78 | 76 | 77 | -1 | -1.3% | 638,000 |
| 2014/06/23 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,003,000 |
| 2014/06/20 | 79 | 79 | 76 | 77 | -1 | -1.3% | 1,155,000 |
| 2014/06/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 2,027,000 |
| 2014/06/18 | 75 | 76 | 74 | 76 | +1 | +1.3% | 931,000 |
| 2014/06/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 414,000 |
| 2014/06/16 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,103,000 |
| 2014/06/13 | 75 | 75 | 72 | 73 | -2 | -2.7% | 1,845,000 |
| 2014/06/12 | 74 | 76 | 74 | 75 | +2 | +2.7% | 1,865,000 |
| 2014/06/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 634,000 |
| 2014/06/10 | 74 | 75 | 73 | 73 | -1 | -1.4% | 402,000 |
| 2014/06/09 | 75 | 76 | 74 | 74 | ±0 | ±0% | 689,000 |
| 2014/06/06 | 72 | 74 | 71 | 74 | +2 | +2.8% | 1,020,000 |
| 2014/06/05 | 74 | 74 | 70 | 72 | -1 | -1.4% | 892,000 |
| 2014/06/04 | 72 | 73 | 71 | 73 | +2 | +2.8% | 375,000 |
| 2014/06/03 | 72 | 72 | 71 | 71 | -1 | -1.4% | 283,000 |
| 2014/06/02 | 71 | 72 | 70 | 72 | +2 | +2.9% | 483,000 |
2651～
2700
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 | 62,200円 | -7.0% | -13.8% | 3.86% | 8.02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 | 205,300円 | +19.7% | +92.4% | 4.92% | 16.85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 | 112,600円 | -7.0% | -30.2% | 3.73% | 15.02倍 | 0.84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
