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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,464 | 2,482 | 2,409 | 2,445 | -5 | -0.2% | 179,400 |
2024/01/09 | 2,400 | 2,462 | 2,400 | 2,450 | +81 | +3.4% | 133,200 |
2024/01/05 | 2,352 | 2,389 | 2,352 | 2,369 | +36 | +1.5% | 97,000 |
2024/01/04 | 2,313 | 2,340 | 2,286 | 2,333 | +8 | +0.3% | 104,400 |
2023/12/29 | 2,260 | 2,328 | 2,252 | 2,325 | +63 | +2.8% | 121,800 |
2023/12/28 | 2,235 | 2,265 | 2,193 | 2,262 | +14 | +0.6% | 90,700 |
2023/12/27 | 2,150 | 2,248 | 2,150 | 2,248 | +104 | +4.9% | 145,300 |
2023/12/26 | 2,084 | 2,144 | 2,084 | 2,144 | +53 | +2.5% | 67,600 |
2023/12/25 | 2,105 | 2,110 | 2,082 | 2,091 | -13 | -0.6% | 45,500 |
2023/12/22 | 2,077 | 2,113 | 2,071 | 2,104 | +26 | +1.3% | 77,700 |
2023/12/21 | 2,050 | 2,089 | 2,032 | 2,078 | +14 | +0.7% | 76,000 |
2023/12/20 | 2,028 | 2,077 | 2,025 | 2,064 | +49 | +2.4% | 96,400 |
2023/12/19 | 1,997 | 2,015 | 1,982 | 2,015 | +18 | +0.9% | 58,500 |
2023/12/18 | 2,006 | 2,009 | 1,973 | 1,997 | -12 | -0.6% | 48,000 |
2023/12/15 | 1,986 | 2,011 | 1,986 | 2,009 | +23 | +1.2% | 74,600 |
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 |
201~
250
件表示中 / 453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 | 242,100円 | -10.3% | -40.4% | 4.17% | 14.90倍 | 0.85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 |
愛知鋼 | 434,000円 | +1.2% | -36.1% | 1.61% | 23.17倍 | 0.34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 |
共英製鋼 | 174,700円 | +4.7% | -14.4% | 5.15% | 6.07倍 | 0.39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 | 391,500円 | -1.3% | -21.2% | 6.13% | 4.98倍 | 0.45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 |
冶金工 | 424,000円 | -1.9% | +4.6% | 4.72% | 4.27倍 | 0.67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