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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 77 | 80 | 73 | 75 | -2 | -2.6% | 5,044,000 |
| 2013/09/17 | 73 | 77 | 72 | 77 | +4 | +5.5% | 3,231,000 |
| 2013/09/13 | 72 | 73 | 70 | 73 | +2 | +2.8% | 932,000 |
| 2013/09/12 | 72 | 72 | 70 | 71 | -2 | -2.7% | 1,480,000 |
| 2013/09/11 | 75 | 78 | 71 | 73 | +1 | +1.4% | 4,189,000 |
| 2013/09/10 | 66 | 73 | 66 | 72 | +6 | +9.1% | 2,657,000 |
| 2013/09/09 | 67 | 68 | 65 | 66 | +1 | +1.5% | 1,234,000 |
| 2013/09/06 | 65 | 65 | 64 | 65 | ±0 | ±0% | 393,000 |
| 2013/09/05 | 66 | 66 | 64 | 65 | ±0 | ±0% | 860,000 |
| 2013/09/04 | 64 | 66 | 64 | 65 | +1 | +1.6% | 898,000 |
| 2013/09/03 | 64 | 65 | 63 | 64 | +1 | +1.6% | 664,000 |
| 2013/09/02 | 64 | 64 | 62 | 63 | ±0 | ±0% | 427,000 |
| 2013/08/30 | 63 | 64 | 63 | 63 | ±0 | ±0% | 588,000 |
| 2013/08/29 | 63 | 64 | 63 | 63 | ±0 | ±0% | 620,000 |
| 2013/08/28 | 65 | 67 | 61 | 63 | ±0 | ±0% | 2,960,000 |
| 2013/08/27 | 64 | 64 | 63 | 63 | -1 | -1.6% | 414,000 |
| 2013/08/26 | 62 | 64 | 62 | 64 | +1 | +1.6% | 1,254,000 |
| 2013/08/23 | 64 | 64 | 62 | 63 | -1 | -1.6% | 907,000 |
| 2013/08/22 | 63 | 64 | 63 | 64 | ±0 | ±0% | 377,000 |
| 2013/08/21 | 63 | 65 | 63 | 64 | +1 | +1.6% | 474,000 |
| 2013/08/20 | 64 | 65 | 63 | 63 | -1 | -1.6% | 549,000 |
| 2013/08/19 | 65 | 66 | 64 | 64 | -1 | -1.5% | 514,000 |
| 2013/08/16 | 65 | 67 | 64 | 65 | -1 | -1.5% | 958,000 |
| 2013/08/15 | 65 | 67 | 65 | 66 | +1 | +1.5% | 645,000 |
| 2013/08/14 | 63 | 65 | 63 | 65 | +3 | +4.8% | 659,000 |
| 2013/08/13 | 63 | 63 | 61 | 62 | ±0 | ±0% | 603,000 |
| 2013/08/12 | 63 | 65 | 62 | 62 | -1 | -1.6% | 1,031,000 |
| 2013/08/09 | 67 | 67 | 63 | 63 | -2 | -3.1% | 2,166,000 |
| 2013/08/08 | 78 | 78 | 63 | 65 | +7 | +12.1% | 15,425,000 |
| 2013/08/07 | 60 | 61 | 58 | 58 | -2 | -3.3% | 705,000 |
| 2013/08/06 | 59 | 60 | 58 | 60 | +2 | +3.4% | 954,000 |
| 2013/08/05 | 58 | 59 | 58 | 58 | ±0 | ±0% | 1,110,000 |
| 2013/08/02 | 59 | 59 | 57 | 58 | ±0 | ±0% | 1,545,000 |
| 2013/08/01 | 58 | 59 | 57 | 58 | +1 | +1.8% | 1,451,000 |
| 2013/07/31 | 60 | 61 | 57 | 57 | -3 | -5% | 1,678,000 |
| 2013/07/30 | 59 | 60 | 59 | 60 | +1 | +1.7% | 1,638,000 |
| 2013/07/29 | 62 | 62 | 59 | 59 | -4 | -6.3% | 843,000 |
| 2013/07/26 | 64 | 65 | 63 | 63 | -2 | -3.1% | 560,000 |
| 2013/07/25 | 66 | 67 | 64 | 65 | ±0 | ±0% | 1,129,000 |
| 2013/07/24 | 68 | 69 | 65 | 65 | -3 | -4.4% | 1,519,000 |
| 2013/07/23 | 70 | 70 | 68 | 68 | -1 | -1.4% | 391,000 |
| 2013/07/22 | 69 | 69 | 67 | 69 | +2 | +3% | 414,000 |
| 2013/07/19 | 67 | 68 | 66 | 67 | ±0 | ±0% | 534,000 |
| 2013/07/18 | 67 | 68 | 66 | 67 | ±0 | ±0% | 887,000 |
| 2013/07/17 | 67 | 68 | 67 | 67 | ±0 | ±0% | 251,000 |
| 2013/07/16 | 68 | 68 | 67 | 67 | ±0 | ±0% | 269,000 |
| 2013/07/12 | 66 | 69 | 66 | 67 | +1 | +1.5% | 1,010,000 |
| 2013/07/11 | 66 | 67 | 65 | 66 | ±0 | ±0% | 466,000 |
| 2013/07/10 | 67 | 68 | 66 | 66 | -2 | -2.9% | 444,000 |
| 2013/07/09 | 67 | 68 | 65 | 68 | ±0 | ±0% | 1,652,000 |
2901～
2950
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
