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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 120 | 121 | 119 | 119 | -2 | -1.7% | 70,000 |
| 2010/09/22 | 121 | 123 | 120 | 121 | ±0 | ±0% | 38,000 |
| 2010/09/21 | 123 | 125 | 121 | 121 | -1 | -0.8% | 55,000 |
| 2010/09/17 | 123 | 123 | 120 | 122 | +2 | +1.7% | 174,000 |
| 2010/09/16 | 124 | 124 | 119 | 120 | -2 | -1.6% | 103,000 |
| 2010/09/15 | 119 | 122 | 118 | 122 | +3 | +2.5% | 58,000 |
| 2010/09/14 | 119 | 121 | 117 | 119 | ±0 | ±0% | 50,000 |
| 2010/09/13 | 120 | 121 | 118 | 119 | -1 | -0.8% | 139,000 |
| 2010/09/10 | 123 | 123 | 120 | 120 | -1 | -0.8% | 143,000 |
| 2010/09/09 | 119 | 121 | 118 | 121 | +3 | +2.5% | 70,000 |
| 2010/09/08 | 119 | 120 | 117 | 118 | ±0 | ±0% | 94,000 |
| 2010/09/07 | 121 | 123 | 118 | 118 | -3 | -2.5% | 359,000 |
| 2010/09/06 | 122 | 122 | 119 | 121 | ±0 | ±0% | 120,000 |
| 2010/09/03 | 120 | 121 | 119 | 121 | +1 | +0.8% | 80,000 |
| 2010/09/02 | 119 | 120 | 118 | 120 | +3 | +2.6% | 85,000 |
| 2010/09/01 | 114 | 117 | 114 | 117 | +3 | +2.6% | 106,000 |
| 2010/08/31 | 119 | 119 | 114 | 114 | -7 | -5.8% | 133,000 |
| 2010/08/30 | 121 | 122 | 120 | 121 | ±0 | ±0% | 214,000 |
| 2010/08/27 | 117 | 121 | 116 | 121 | +2 | +1.7% | 202,000 |
| 2010/08/26 | 121 | 122 | 118 | 119 | -3 | -2.5% | 161,000 |
| 2010/08/25 | 122 | 122 | 120 | 122 | -1 | -0.8% | 95,000 |
| 2010/08/24 | 123 | 124 | 121 | 123 | ±0 | ±0% | 119,000 |
| 2010/08/23 | 122 | 125 | 122 | 123 | +2 | +1.7% | 185,000 |
| 2010/08/20 | 123 | 124 | 121 | 121 | -4 | -3.2% | 56,000 |
| 2010/08/19 | 121 | 125 | 121 | 125 | +4 | +3.3% | 83,000 |
| 2010/08/18 | 123 | 123 | 121 | 121 | ±0 | ±0% | 100,000 |
| 2010/08/17 | 120 | 122 | 120 | 121 | ±0 | ±0% | 77,000 |
| 2010/08/16 | 121 | 122 | 120 | 121 | ±0 | ±0% | 65,000 |
| 2010/08/13 | 120 | 122 | 120 | 121 | ±0 | ±0% | 70,000 |
| 2010/08/12 | 121 | 122 | 120 | 121 | -2 | -1.6% | 164,000 |
| 2010/08/11 | 125 | 125 | 123 | 123 | -3 | -2.4% | 119,000 |
| 2010/08/10 | 128 | 129 | 125 | 126 | -3 | -2.3% | 167,000 |
| 2010/08/09 | 130 | 130 | 128 | 129 | ±0 | ±0% | 253,000 |
| 2010/08/06 | 129 | 130 | 127 | 129 | -2 | -1.5% | 225,000 |
| 2010/08/05 | 132 | 132 | 129 | 131 | +1 | +0.8% | 134,000 |
| 2010/08/04 | 128 | 130 | 128 | 130 | ±0 | ±0% | 287,000 |
| 2010/08/03 | 132 | 132 | 129 | 130 | +1 | +0.8% | 113,000 |
| 2010/08/02 | 126 | 131 | 126 | 129 | +2 | +1.6% | 444,000 |
| 2010/07/30 | 126 | 131 | 126 | 127 | +1 | +0.8% | 887,000 |
| 2010/07/29 | 126 | 127 | 124 | 126 | -2 | -1.6% | 534,000 |
| 2010/07/28 | 129 | 129 | 125 | 128 | -1 | -0.8% | 972,000 |
| 2010/07/27 | 139 | 139 | 128 | 129 | -10 | -7.2% | 1,386,000 |
| 2010/07/26 | 143 | 145 | 139 | 139 | -3 | -2.1% | 303,000 |
| 2010/07/23 | 140 | 147 | 139 | 142 | +4 | +2.9% | 183,000 |
| 2010/07/22 | 137 | 139 | 134 | 138 | +1 | +0.7% | 106,000 |
| 2010/07/21 | 140 | 140 | 136 | 137 | -3 | -2.1% | 108,000 |
| 2010/07/20 | 138 | 141 | 132 | 140 | +1 | +0.7% | 246,000 |
| 2010/07/16 | 140 | 141 | 138 | 139 | -2 | -1.4% | 223,000 |
| 2010/07/15 | 146 | 146 | 141 | 141 | -5 | -3.4% | 226,000 |
| 2010/07/14 | 144 | 147 | 143 | 146 | +4 | +2.8% | 202,000 |
3601～
3650
件表示中 / 3720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 | 62,100円 | -7.0% | -13.8% | 3.86% | 8.01倍 | 0.31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 | 202,500円 | +19.7% | +92.4% | 4.99% | 16.62倍 | 0.73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 | 544,000円 | -2.5% | -20.3% | 5.51% | 5.56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 | 110,300円 | -7.0% | -30.2% | 3.81% | 14.71倍 | 0.82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 | 25,000円 | -2.1% | -28.0% | 4.80% | 17.17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
