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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 2,025 | 2,147 | 2,021 | 2,140 | +80 | +3.9% | 184,000 |
| 2023/02/21 | 1,958 | 2,064 | 1,953 | 2,060 | +102 | +5.2% | 144,300 |
| 2023/02/20 | 1,961 | 1,966 | 1,929 | 1,958 | -1 | -0.1% | 71,600 |
| 2023/02/17 | 1,915 | 1,960 | 1,883 | 1,959 | +38 | +2% | 121,300 |
| 2023/02/16 | 1,973 | 1,973 | 1,911 | 1,921 | -36 | -1.8% | 156,200 |
| 2023/02/15 | 1,955 | 1,971 | 1,946 | 1,957 | +2 | +0.1% | 65,200 |
| 2023/02/14 | 1,970 | 1,993 | 1,942 | 1,955 | -21 | -1.1% | 82,500 |
| 2023/02/13 | 1,943 | 1,984 | 1,922 | 1,976 | -1 | -0.1% | 111,100 |
| 2023/02/10 | 2,006 | 2,008 | 1,962 | 1,977 | -33 | -1.6% | 136,400 |
| 2023/02/09 | 2,020 | 2,029 | 2,000 | 2,010 | -30 | -1.5% | 82,800 |
| 2023/02/08 | 2,045 | 2,045 | 1,980 | 2,040 | +34 | +1.7% | 145,900 |
| 2023/02/07 | 1,958 | 2,010 | 1,933 | 2,006 | +81 | +4.2% | 126,300 |
| 2023/02/06 | 1,931 | 2,010 | 1,910 | 1,925 | -5 | -0.3% | 261,600 |
| 2023/02/03 | 2,060 | 2,060 | 1,920 | 1,930 | -175 | -8.3% | 398,500 |
| 2023/02/02 | 2,189 | 2,215 | 2,003 | 2,105 | +226 | +12% | 1,063,500 |
| 2023/02/01 | 1,770 | 1,883 | 1,767 | 1,879 | +143 | +8.2% | 411,600 |
| 2023/01/31 | 1,682 | 1,744 | 1,669 | 1,736 | +42 | +2.5% | 213,500 |
| 2023/01/30 | 1,663 | 1,719 | 1,647 | 1,694 | +59 | +3.6% | 1,643,900 |
| 2023/01/27 | 1,625 | 1,720 | 1,623 | 1,635 | +15 | +0.9% | 343,600 |
| 2023/01/26 | 1,595 | 1,636 | 1,591 | 1,620 | +10 | +0.6% | 146,200 |
| 2023/01/25 | 1,588 | 1,634 | 1,585 | 1,610 | +20 | +1.3% | 157,800 |
| 2023/01/24 | 1,600 | 1,630 | 1,590 | 1,590 | -20 | -1.2% | 181,900 |
| 2023/01/23 | 1,608 | 1,617 | 1,590 | 1,610 | +14 | +0.9% | 152,300 |
| 2023/01/20 | 1,593 | 1,618 | 1,575 | 1,596 | +4 | +0.3% | 155,200 |
| 2023/01/19 | 1,561 | 1,611 | 1,555 | 1,592 | +11 | +0.7% | 104,200 |
| 2023/01/18 | 1,597 | 1,615 | 1,568 | 1,581 | +6 | +0.4% | 173,700 |
| 2023/01/17 | 1,615 | 1,616 | 1,575 | 1,575 | -34 | -2.1% | 212,600 |
| 2023/01/16 | 1,617 | 1,617 | 1,576 | 1,609 | -9 | -0.6% | 159,100 |
| 2023/01/13 | 1,589 | 1,618 | 1,563 | 1,618 | +18 | +1.1% | 219,100 |
| 2023/01/12 | 1,557 | 1,604 | 1,551 | 1,600 | +51 | +3.3% | 201,000 |
| 2023/01/11 | 1,547 | 1,556 | 1,529 | 1,549 | -4 | -0.3% | 92,500 |
| 2023/01/10 | 1,520 | 1,556 | 1,520 | 1,553 | +38 | +2.5% | 149,100 |
| 2023/01/06 | 1,519 | 1,531 | 1,490 | 1,515 | -4 | -0.3% | 76,300 |
| 2023/01/05 | 1,488 | 1,550 | 1,474 | 1,519 | +69 | +4.8% | 117,100 |
| 2023/01/04 | 1,494 | 1,495 | 1,428 | 1,450 | -14 | -1% | 111,900 |
| 2022/12/30 | 1,504 | 1,519 | 1,414 | 1,464 | -26 | -1.7% | 146,300 |
| 2022/12/29 | 1,628 | 1,628 | 1,459 | 1,490 | -128 | -7.9% | 218,600 |
| 2022/12/28 | 1,590 | 1,624 | 1,576 | 1,618 | - | - | 133,700 |
301～
338
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
