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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 146 | 147 | 142 | 142 | -3 | -2.1% | 120,000 |
| 2010/07/12 | 147 | 151 | 144 | 145 | -2 | -1.4% | 496,000 |
| 2010/07/09 | 149 | 150 | 147 | 147 | ±0 | ±0% | 138,000 |
| 2010/07/08 | 147 | 148 | 146 | 147 | +2 | +1.4% | 160,000 |
| 2010/07/07 | 146 | 148 | 144 | 145 | -4 | -2.7% | 126,000 |
| 2010/07/06 | 148 | 149 | 144 | 149 | +1 | +0.7% | 233,000 |
| 2010/07/05 | 146 | 151 | 146 | 148 | ±0 | ±0% | 159,000 |
| 2010/07/02 | 145 | 148 | 143 | 148 | +5 | +3.5% | 133,000 |
| 2010/07/01 | 148 | 149 | 141 | 143 | -5 | -3.4% | 314,000 |
| 2010/06/30 | 147 | 150 | 146 | 148 | -1 | -0.7% | 279,000 |
| 2010/06/29 | 148 | 152 | 146 | 149 | -1 | -0.7% | 239,000 |
| 2010/06/28 | 150 | 152 | 149 | 150 | ±0 | ±0% | 149,000 |
| 2010/06/25 | 151 | 152 | 147 | 150 | -2 | -1.3% | 166,000 |
| 2010/06/24 | 152 | 155 | 149 | 152 | -1 | -0.7% | 234,000 |
| 2010/06/23 | 152 | 157 | 152 | 153 | -2 | -1.3% | 260,000 |
| 2010/06/22 | 153 | 155 | 151 | 155 | +2 | +1.3% | 133,000 |
| 2010/06/21 | 152 | 155 | 152 | 153 | +1 | +0.7% | 258,000 |
| 2010/06/18 | 152 | 152 | 150 | 152 | ±0 | ±0% | 98,000 |
| 2010/06/17 | 151 | 152 | 151 | 152 | +1 | +0.7% | 52,000 |
| 2010/06/16 | 153 | 154 | 151 | 151 | +2 | +1.3% | 165,000 |
| 2010/06/15 | 150 | 151 | 148 | 149 | -4 | -2.6% | 276,000 |
| 2010/06/14 | 153 | 155 | 153 | 153 | +2 | +1.3% | 115,000 |
| 2010/06/11 | 154 | 158 | 150 | 151 | -1 | -0.7% | 415,000 |
| 2010/06/10 | 151 | 156 | 151 | 152 | -1 | -0.7% | 71,000 |
| 2010/06/09 | 154 | 155 | 151 | 153 | +1 | +0.7% | 224,000 |
| 2010/06/08 | 150 | 153 | 150 | 152 | +2 | +1.3% | 209,000 |
| 2010/06/07 | 155 | 156 | 150 | 150 | -10 | -6.3% | 350,000 |
| 2010/06/04 | 162 | 162 | 159 | 160 | -3 | -1.8% | 177,000 |
| 2010/06/03 | 163 | 164 | 161 | 163 | ±0 | ±0% | 382,000 |
| 2010/06/02 | 163 | 165 | 161 | 163 | -1 | -0.6% | 453,000 |
| 2010/06/01 | 166 | 166 | 163 | 164 | ±0 | ±0% | 363,000 |
| 2010/05/31 | 159 | 166 | 159 | 164 | +6 | +3.8% | 526,000 |
| 2010/05/28 | 162 | 162 | 157 | 158 | ±0 | ±0% | 292,000 |
| 2010/05/27 | 151 | 159 | 150 | 158 | +7 | +4.6% | 446,000 |
| 2010/05/26 | 148 | 154 | 147 | 151 | +3 | +2% | 534,000 |
| 2010/05/25 | 150 | 150 | 145 | 148 | +1 | +0.7% | 458,000 |
| 2010/05/24 | 145 | 149 | 139 | 147 | +5 | +3.5% | 680,000 |
| 2010/05/21 | 142 | 145 | 137 | 142 | -6 | -4.1% | 680,000 |
| 2010/05/20 | 152 | 152 | 147 | 148 | -5 | -3.3% | 148,000 |
| 2010/05/19 | 147 | 154 | 144 | 153 | +5 | +3.4% | 584,000 |
| 2010/05/18 | 153 | 154 | 146 | 148 | -3 | -2% | 331,000 |
| 2010/05/17 | 155 | 158 | 151 | 151 | -7 | -4.4% | 300,000 |
| 2010/05/14 | 158 | 161 | 156 | 158 | -4 | -2.5% | 375,000 |
| 2010/05/13 | 162 | 163 | 158 | 162 | ±0 | ±0% | 337,000 |
| 2010/05/12 | 163 | 163 | 160 | 162 | +3 | +1.9% | 320,000 |
| 2010/05/11 | 161 | 164 | 158 | 159 | ±0 | ±0% | 1,028,000 |
| 2010/05/10 | 148 | 160 | 147 | 159 | +15 | +10.4% | 923,000 |
| 2010/05/07 | 142 | 152 | 138 | 144 | -5 | -3.4% | 908,000 |
| 2010/05/06 | 150 | 152 | 149 | 149 | -7 | -4.5% | 293,000 |
| 2010/04/30 | 155 | 157 | 154 | 156 | +3 | +2% | 317,000 |
3651～
3700
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
