中部鋼鈑の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,966 | 1,998 | 1,966 | 1,986 | +20 | +1% | 94,000 |
2023/12/13 | 1,953 | 1,980 | 1,949 | 1,966 | +13 | +0.7% | 58,800 |
2023/12/12 | 1,965 | 1,969 | 1,953 | 1,953 | -12 | -0.6% | 45,700 |
2023/12/11 | 1,926 | 1,965 | 1,926 | 1,965 | +44 | +2.3% | 106,200 |
2023/12/08 | 1,958 | 1,958 | 1,915 | 1,921 | -52 | -2.6% | 149,700 |
2023/12/07 | 1,995 | 1,995 | 1,970 | 1,973 | -23 | -1.2% | 46,900 |
2023/12/06 | 1,958 | 1,999 | 1,954 | 1,996 | +51 | +2.6% | 114,100 |
2023/12/05 | 1,960 | 1,960 | 1,936 | 1,945 | -15 | -0.8% | 90,200 |
2023/12/04 | 1,979 | 2,002 | 1,960 | 1,960 | -19 | -1% | 128,100 |
2023/12/01 | 1,968 | 1,983 | 1,965 | 1,979 | +15 | +0.8% | 92,000 |
2023/11/30 | 1,962 | 1,972 | 1,951 | 1,964 | +4 | +0.2% | 62,100 |
2023/11/29 | 1,999 | 1,999 | 1,960 | 1,960 | -39 | -2% | 54,000 |
2023/11/28 | 1,965 | 2,002 | 1,965 | 1,999 | +34 | +1.7% | 70,400 |
2023/11/27 | 1,979 | 1,989 | 1,965 | 1,965 | +6 | +0.3% | 59,200 |
2023/11/24 | 1,971 | 1,972 | 1,928 | 1,959 | +1 | +0.1% | 125,400 |
2023/11/22 | 1,953 | 1,972 | 1,945 | 1,958 | -2 | -0.1% | 41,100 |
2023/11/21 | 1,950 | 1,974 | 1,950 | 1,960 | +13 | +0.7% | 51,900 |
2023/11/20 | 1,974 | 1,983 | 1,944 | 1,947 | -27 | -1.4% | 66,900 |
2023/11/17 | 1,958 | 1,974 | 1,944 | 1,974 | +19 | +1% | 57,900 |
2023/11/16 | 1,968 | 1,977 | 1,935 | 1,955 | -5 | -0.3% | 56,700 |
2023/11/15 | 1,975 | 1,980 | 1,945 | 1,960 | -12 | -0.6% | 65,200 |
2023/11/14 | 1,979 | 1,991 | 1,968 | 1,972 | -7 | -0.4% | 42,000 |
2023/11/13 | 2,000 | 2,004 | 1,971 | 1,979 | -1 | -0.1% | 38,700 |
2023/11/10 | 1,948 | 1,980 | 1,946 | 1,980 | +12 | +0.6% | 61,400 |
2023/11/09 | 1,951 | 1,975 | 1,932 | 1,968 | +40 | +2.1% | 85,700 |
2023/11/08 | 2,001 | 2,009 | 1,925 | 1,928 | -73 | -3.6% | 186,500 |
2023/11/07 | 2,019 | 2,035 | 1,997 | 2,001 | -18 | -0.9% | 63,300 |
2023/11/06 | 2,032 | 2,057 | 1,992 | 2,019 | -12 | -0.6% | 192,000 |
2023/11/02 | 2,000 | 2,117 | 2,000 | 2,031 | -53 | -2.5% | 347,700 |
2023/11/01 | 2,119 | 2,142 | 2,072 | 2,084 | +41 | +2% | 219,200 |
2023/10/31 | 2,053 | 2,056 | 2,002 | 2,043 | +4 | +0.2% | 78,600 |
2023/10/30 | 2,044 | 2,071 | 2,028 | 2,039 | -18 | -0.9% | 389,600 |
2023/10/27 | 2,038 | 2,060 | 2,017 | 2,057 | +51 | +2.5% | 51,800 |
2023/10/26 | 2,033 | 2,052 | 1,996 | 2,006 | -39 | -1.9% | 51,000 |
2023/10/25 | 2,058 | 2,073 | 2,038 | 2,045 | +3 | +0.1% | 60,400 |
2023/10/24 | 2,024 | 2,042 | 1,956 | 2,042 | +24 | +1.2% | 98,900 |
2023/10/23 | 2,066 | 2,066 | 2,016 | 2,018 | -33 | -1.6% | 74,400 |
2023/10/20 | 2,018 | 2,067 | 2,018 | 2,051 | +26 | +1.3% | 52,500 |
2023/10/19 | 2,000 | 2,040 | 1,989 | 2,025 | -20 | -1% | 63,500 |
2023/10/18 | 2,071 | 2,071 | 2,010 | 2,045 | -10 | -0.5% | 68,600 |
2023/10/17 | 2,067 | 2,067 | 2,030 | 2,055 | +25 | +1.2% | 43,900 |
2023/10/16 | 2,039 | 2,039 | 2,015 | 2,030 | -14 | -0.7% | 51,700 |
2023/10/13 | 2,077 | 2,079 | 2,043 | 2,044 | -54 | -2.6% | 73,900 |
2023/10/12 | 2,082 | 2,098 | 2,063 | 2,098 | +16 | +0.8% | 49,400 |
2023/10/11 | 2,110 | 2,112 | 2,077 | 2,082 | -16 | -0.8% | 49,100 |
2023/10/10 | 2,042 | 2,098 | 2,042 | 2,098 | +85 | +4.2% | 93,800 |
2023/10/06 | 2,050 | 2,060 | 2,012 | 2,013 | -4 | -0.2% | 56,700 |
2023/10/05 | 1,996 | 2,020 | 1,984 | 2,017 | +23 | +1.2% | 54,000 |
2023/10/04 | 1,970 | 2,017 | 1,970 | 1,994 | -33 | -1.6% | 157,000 |
2023/10/03 | 2,050 | 2,050 | 2,011 | 2,027 | -36 | -1.7% | 72,100 |
101~
150
件表示中 / 338件
類似銘柄と比較する
現在ご覧いただいている「中部鋼」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 |
---|---|---|---|---|---|---|---|---|
中部鋼 | 260,200円 | +0.3% | -11.0% | 3.88% | 11.55倍 | 0.92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 |
共英製鋼 | 208,500円 | +5.0% | -9.7% | 4.32% | 7.25倍 | 0.47倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
合同鉄 | 535,000円 | +1.0% | -21.2% | 4.49% | 6.80倍 | 0.61倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
愛知鋼 | 365,500円 | +1.2% | -36.1% | 1.92% | 19.50倍 | 0.29倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
冶金工 | 469,000円 | -1.9% | +4.6% | 4.26% | 4.85倍 | 0.76倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
市場注目の銘柄
チャート関連のコラム