日本冶金工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,215 | 4,240 | 4,205 | 4,240 | +40 | +1% | 73,800 |
| 2025/07/31 | 4,210 | 4,230 | 4,185 | 4,200 | -30 | -0.7% | 70,000 |
| 2025/07/30 | 4,195 | 4,235 | 4,195 | 4,230 | +15 | +0.4% | 46,300 |
| 2025/07/29 | 4,200 | 4,225 | 4,195 | 4,215 | ±0 | ±0% | 47,800 |
| 2025/07/28 | 4,225 | 4,240 | 4,200 | 4,215 | -35 | -0.8% | 57,600 |
| 2025/07/25 | 4,245 | 4,265 | 4,215 | 4,250 | -30 | -0.7% | 63,500 |
| 2025/07/24 | 4,210 | 4,280 | 4,210 | 4,280 | +80 | +1.9% | 106,500 |
| 2025/07/23 | 4,160 | 4,225 | 4,155 | 4,200 | +105 | +2.6% | 183,100 |
| 2025/07/22 | 4,045 | 4,120 | 4,040 | 4,095 | +75 | +1.9% | 114,600 |
| 2025/07/18 | 4,050 | 4,055 | 4,020 | 4,020 | -10 | -0.2% | 43,300 |
| 2025/07/17 | 4,055 | 4,060 | 4,025 | 4,030 | -45 | -1.1% | 61,600 |
| 2025/07/16 | 4,110 | 4,130 | 4,075 | 4,075 | -55 | -1.3% | 58,300 |
| 2025/07/15 | 4,120 | 4,145 | 4,095 | 4,130 | -15 | -0.4% | 56,000 |
| 2025/07/14 | 4,125 | 4,160 | 4,110 | 4,145 | +30 | +0.7% | 80,100 |
| 2025/07/11 | 4,090 | 4,150 | 4,085 | 4,115 | +65 | +1.6% | 90,400 |
| 2025/07/10 | 4,090 | 4,095 | 4,040 | 4,050 | -5 | -0.1% | 79,500 |
| 2025/07/09 | 4,060 | 4,100 | 4,040 | 4,055 | +10 | +0.2% | 89,400 |
| 2025/07/08 | 3,980 | 4,050 | 3,975 | 4,045 | +60 | +1.5% | 59,100 |
| 2025/07/07 | 4,040 | 4,040 | 3,985 | 3,985 | -70 | -1.7% | 60,300 |
| 2025/07/04 | 4,115 | 4,115 | 4,050 | 4,055 | -35 | -0.9% | 60,100 |
| 2025/07/03 | 4,000 | 4,105 | 4,000 | 4,090 | +120 | +3% | 133,500 |
| 2025/07/02 | 3,945 | 3,990 | 3,940 | 3,970 | +25 | +0.6% | 79,300 |
| 2025/07/01 | 3,960 | 3,975 | 3,920 | 3,945 | -35 | -0.9% | 62,100 |
| 2025/06/30 | 4,000 | 4,015 | 3,975 | 3,980 | -5 | -0.1% | 107,400 |
| 2025/06/27 | 3,945 | 3,985 | 3,925 | 3,985 | +55 | +1.4% | 112,000 |
| 2025/06/26 | 3,830 | 3,930 | 3,830 | 3,930 | +95 | +2.5% | 114,400 |
| 2025/06/25 | 3,815 | 3,855 | 3,795 | 3,835 | +10 | +0.3% | 79,400 |
| 2025/06/24 | 3,840 | 3,845 | 3,795 | 3,825 | +20 | +0.5% | 70,100 |
| 2025/06/23 | 3,825 | 3,835 | 3,790 | 3,805 | -30 | -0.8% | 92,500 |
| 2025/06/20 | 3,855 | 3,875 | 3,835 | 3,835 | -15 | -0.4% | 86,000 |
| 2025/06/19 | 3,865 | 3,875 | 3,830 | 3,850 | -15 | -0.4% | 76,200 |
| 2025/06/18 | 3,840 | 3,870 | 3,835 | 3,865 | +40 | +1% | 72,800 |
| 2025/06/17 | 3,855 | 3,860 | 3,825 | 3,825 | ±0 | ±0% | 72,100 |
| 2025/06/16 | 3,875 | 3,890 | 3,820 | 3,825 | -20 | -0.5% | 116,600 |
| 2025/06/13 | 3,895 | 3,905 | 3,845 | 3,845 | -60 | -1.5% | 71,000 |
| 2025/06/12 | 3,885 | 3,905 | 3,865 | 3,905 | +5 | +0.1% | 66,100 |
| 2025/06/11 | 3,840 | 3,900 | 3,840 | 3,900 | +60 | +1.6% | 65,400 |
| 2025/06/10 | 3,840 | 3,870 | 3,840 | 3,840 | ±0 | ±0% | 83,400 |
| 2025/06/09 | 3,905 | 3,930 | 3,840 | 3,840 | -65 | -1.7% | 101,700 |
| 2025/06/06 | 3,875 | 3,915 | 3,875 | 3,905 | +30 | +0.8% | 62,300 |
| 2025/06/05 | 3,880 | 3,910 | 3,870 | 3,875 | -15 | -0.4% | 70,000 |
| 2025/06/04 | 3,885 | 3,930 | 3,885 | 3,890 | -20 | -0.5% | 114,900 |
| 2025/06/03 | 3,900 | 3,955 | 3,890 | 3,910 | +35 | +0.9% | 93,500 |
| 2025/06/02 | 3,905 | 3,940 | 3,875 | 3,875 | -45 | -1.1% | 83,000 |
| 2025/05/30 | 3,885 | 3,935 | 3,880 | 3,920 | +20 | +0.5% | 74,400 |
| 2025/05/29 | 3,885 | 3,935 | 3,885 | 3,900 | +15 | +0.4% | 67,200 |
| 2025/05/28 | 3,905 | 3,925 | 3,885 | 3,885 | -15 | -0.4% | 56,800 |
| 2025/05/27 | 3,865 | 3,905 | 3,865 | 3,900 | +15 | +0.4% | 45,200 |
| 2025/05/26 | 3,880 | 3,910 | 3,855 | 3,885 | +25 | +0.6% | 74,100 |
| 2025/05/23 | 3,840 | 3,885 | 3,840 | 3,860 | +25 | +0.7% | 65,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「冶金工」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 |
|---|---|---|---|---|---|---|---|---|
| 冶金工 | 424,000円 | -7.0% | -19.8% | 5.19% | 6.52倍 | 0.61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 |
| 共英製鋼 | 213,200円 | +0.1% | +1.6% | 4.22% | 8.82倍 | 0.46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 | 392,000円 | -2.5% | -9.2% | 5.10% | 6.03倍 | 0.43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 |
| 中部鋼 | 216,100円 | +19.7% | +92.4% | 4.67% | 17.74倍 | 0.78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 | 554,000円 | -2.5% | -20.3% | 5.42% | 5.63倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
