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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,015 | 4,045 | 4,000 | 4,020 | -30 | -0.7% | 58,400 |
| 2025/04/30 | 4,050 | 4,055 | 3,995 | 4,050 | -10 | -0.2% | 73,700 |
| 2025/04/28 | 4,055 | 4,080 | 4,050 | 4,060 | +45 | +1.1% | 62,300 |
| 2025/04/25 | 4,000 | 4,015 | 3,985 | 4,015 | +40 | +1% | 43,000 |
| 2025/04/24 | 3,990 | 4,020 | 3,975 | 3,975 | -10 | -0.3% | 47,100 |
| 2025/04/23 | 4,025 | 4,025 | 3,970 | 3,985 | +30 | +0.8% | 45,400 |
| 2025/04/22 | 3,935 | 3,955 | 3,925 | 3,955 | +20 | +0.5% | 32,400 |
| 2025/04/21 | 3,980 | 3,980 | 3,905 | 3,935 | -40 | -1% | 41,900 |
| 2025/04/18 | 3,940 | 3,975 | 3,905 | 3,975 | +85 | +2.2% | 52,600 |
| 2025/04/17 | 3,860 | 3,900 | 3,840 | 3,890 | +30 | +0.8% | 43,300 |
| 2025/04/16 | 3,895 | 3,895 | 3,820 | 3,860 | -30 | -0.8% | 52,300 |
| 2025/04/15 | 3,890 | 3,895 | 3,865 | 3,890 | +10 | +0.3% | 47,900 |
| 2025/04/14 | 3,875 | 3,885 | 3,840 | 3,880 | +55 | +1.4% | 48,200 |
| 2025/04/11 | 3,710 | 3,835 | 3,660 | 3,825 | -35 | -0.9% | 121,000 |
| 2025/04/10 | 3,840 | 3,865 | 3,790 | 3,860 | +285 | +8% | 127,700 |
| 2025/04/09 | 3,595 | 3,605 | 3,510 | 3,575 | -90 | -2.5% | 134,000 |
| 2025/04/08 | 3,560 | 3,745 | 3,560 | 3,665 | +220 | +6.4% | 140,800 |
| 2025/04/07 | 3,320 | 3,520 | 3,300 | 3,445 | -295 | -7.9% | 217,100 |
| 2025/04/04 | 3,850 | 3,880 | 3,660 | 3,740 | -245 | -6.1% | 233,800 |
| 2025/04/03 | 3,915 | 3,985 | 3,910 | 3,985 | -120 | -2.9% | 146,200 |
| 2025/04/02 | 4,145 | 4,145 | 4,100 | 4,105 | -25 | -0.6% | 58,200 |
| 2025/04/01 | 4,175 | 4,195 | 4,130 | 4,130 | -30 | -0.7% | 76,100 |
| 2025/03/31 | 4,160 | 4,185 | 4,095 | 4,160 | -100 | -2.3% | 138,900 |
| 2025/03/28 | 4,320 | 4,325 | 4,235 | 4,260 | -180 | -4.1% | 139,200 |
| 2025/03/27 | 4,435 | 4,460 | 4,405 | 4,440 | -25 | -0.6% | 112,300 |
| 2025/03/26 | 4,455 | 4,475 | 4,420 | 4,465 | +10 | +0.2% | 81,200 |
| 2025/03/25 | 4,460 | 4,470 | 4,420 | 4,455 | -5 | -0.1% | 94,800 |
| 2025/03/24 | 4,480 | 4,480 | 4,400 | 4,460 | -25 | -0.6% | 88,800 |
| 2025/03/21 | 4,495 | 4,515 | 4,475 | 4,485 | -5 | -0.1% | 86,700 |
| 2025/03/19 | 4,470 | 4,500 | 4,470 | 4,490 | +25 | +0.6% | 57,500 |
| 2025/03/18 | 4,420 | 4,475 | 4,420 | 4,465 | +50 | +1.1% | 79,300 |
| 2025/03/17 | 4,375 | 4,425 | 4,375 | 4,415 | +50 | +1.1% | 61,400 |
| 2025/03/14 | 4,330 | 4,375 | 4,330 | 4,365 | +25 | +0.6% | 48,400 |
| 2025/03/13 | 4,315 | 4,355 | 4,315 | 4,340 | +20 | +0.5% | 56,500 |
| 2025/03/12 | 4,255 | 4,325 | 4,255 | 4,320 | +25 | +0.6% | 65,300 |
| 2025/03/11 | 4,265 | 4,305 | 4,225 | 4,295 | -20 | -0.5% | 120,300 |
| 2025/03/10 | 4,360 | 4,405 | 4,305 | 4,315 | +10 | +0.2% | 173,500 |
| 2025/03/07 | 4,260 | 4,310 | 4,240 | 4,305 | +25 | +0.6% | 82,300 |
| 2025/03/06 | 4,255 | 4,290 | 4,255 | 4,280 | +65 | +1.5% | 60,300 |
| 2025/03/05 | 4,175 | 4,235 | 4,175 | 4,215 | +40 | +1% | 61,900 |
| 2025/03/04 | 4,145 | 4,185 | 4,125 | 4,175 | -25 | -0.6% | 88,600 |
| 2025/03/03 | 4,135 | 4,205 | 4,135 | 4,200 | +85 | +2.1% | 77,600 |
| 2025/02/28 | 4,120 | 4,150 | 4,090 | 4,115 | -40 | -1% | 77,000 |
| 2025/02/27 | 4,080 | 4,155 | 4,080 | 4,155 | +65 | +1.6% | 46,600 |
| 2025/02/26 | 4,100 | 4,110 | 4,050 | 4,090 | -40 | -1% | 61,500 |
| 2025/02/25 | 4,105 | 4,135 | 4,075 | 4,130 | +20 | +0.5% | 52,100 |
| 2025/02/21 | 4,140 | 4,140 | 4,110 | 4,110 | -60 | -1.4% | 71,600 |
| 2025/02/20 | 4,230 | 4,230 | 4,155 | 4,170 | -60 | -1.4% | 64,600 |
| 2025/02/19 | 4,255 | 4,280 | 4,220 | 4,230 | +5 | +0.1% | 69,900 |
| 2025/02/18 | 4,310 | 4,325 | 4,225 | 4,225 | -25 | -0.6% | 81,900 |
1～
50
件表示中 / 3691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 | 403,500円 | -4.1% | -11.1% | 5.45% | 4.74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 | 196,100円 | +5.3% | +14.3% | 4.59% | 7.10倍 | 0.42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 | 370,500円 | -2.5% | -9.2% | 5.40% | 5.71倍 | 0.40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 |
| 栗本鉄 | 472,500円 | -1.5% | -7.9% | 4.85% | 10.42倍 | 0.69倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 中部鋼 | 209,300円 | -26.2% | -83.4% | 4.83% | 47.23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 |
市場注目の銘柄
チャート関連のコラム
