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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,440 | 4,470 | 4,435 | 4,470 | +45 | +1% | 63,000 |
| 2025/09/12 | 4,440 | 4,455 | 4,415 | 4,425 | -25 | -0.6% | 88,000 |
| 2025/09/11 | 4,510 | 4,525 | 4,445 | 4,450 | -25 | -0.6% | 93,900 |
| 2025/09/10 | 4,495 | 4,505 | 4,460 | 4,475 | -40 | -0.9% | 102,300 |
| 2025/09/09 | 4,555 | 4,570 | 4,500 | 4,515 | -15 | -0.3% | 88,900 |
| 2025/09/08 | 4,530 | 4,555 | 4,490 | 4,530 | +10 | +0.2% | 124,300 |
| 2025/09/05 | 4,475 | 4,530 | 4,465 | 4,520 | +90 | +2% | 83,800 |
| 2025/09/04 | 4,470 | 4,490 | 4,430 | 4,430 | -20 | -0.4% | 55,500 |
| 2025/09/03 | 4,440 | 4,510 | 4,440 | 4,450 | +10 | +0.2% | 80,100 |
| 2025/09/02 | 4,440 | 4,470 | 4,415 | 4,440 | +35 | +0.8% | 74,500 |
| 2025/09/01 | 4,440 | 4,445 | 4,380 | 4,405 | -15 | -0.3% | 69,500 |
| 2025/08/29 | 4,405 | 4,440 | 4,370 | 4,420 | +20 | +0.5% | 90,400 |
| 2025/08/28 | 4,410 | 4,430 | 4,395 | 4,400 | ±0 | ±0% | 52,400 |
| 2025/08/27 | 4,420 | 4,440 | 4,400 | 4,400 | -20 | -0.5% | 55,900 |
| 2025/08/26 | 4,475 | 4,480 | 4,420 | 4,420 | -40 | -0.9% | 64,500 |
| 2025/08/25 | 4,415 | 4,480 | 4,410 | 4,460 | +80 | +1.8% | 128,000 |
| 2025/08/22 | 4,390 | 4,415 | 4,340 | 4,380 | +15 | +0.3% | 100,300 |
| 2025/08/21 | 4,300 | 4,385 | 4,300 | 4,365 | +60 | +1.4% | 77,900 |
| 2025/08/20 | 4,315 | 4,345 | 4,295 | 4,305 | -20 | -0.5% | 57,400 |
| 2025/08/19 | 4,295 | 4,335 | 4,270 | 4,325 | +40 | +0.9% | 103,500 |
| 2025/08/18 | 4,275 | 4,290 | 4,240 | 4,285 | +20 | +0.5% | 97,300 |
| 2025/08/15 | 4,255 | 4,275 | 4,200 | 4,265 | -35 | -0.8% | 134,000 |
| 2025/08/14 | 4,340 | 4,390 | 4,290 | 4,300 | -35 | -0.8% | 66,700 |
| 2025/08/13 | 4,360 | 4,380 | 4,330 | 4,335 | -10 | -0.2% | 56,700 |
| 2025/08/12 | 4,345 | 4,370 | 4,320 | 4,345 | +20 | +0.5% | 76,200 |
| 2025/08/08 | 4,290 | 4,325 | 4,280 | 4,325 | +50 | +1.2% | 78,900 |
| 2025/08/07 | 4,225 | 4,285 | 4,215 | 4,275 | +30 | +0.7% | 53,500 |
| 2025/08/06 | 4,225 | 4,285 | 4,225 | 4,245 | +25 | +0.6% | 127,800 |
| 2025/08/05 | 4,210 | 4,255 | 4,205 | 4,220 | +5 | +0.1% | 75,900 |
| 2025/08/04 | 4,165 | 4,215 | 4,150 | 4,215 | -25 | -0.6% | 87,300 |
| 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 |
1～
50
件表示中 / 3784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 | 447,000円 | -7.0% | -19.8% | 4.92% | 6.88倍 | 0.64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 | 237,600円 | +0.1% | +1.6% | 3.79% | 9.83倍 | 0.51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 | 422,000円 | -2.5% | -9.2% | 4.74% | 6.50倍 | 0.46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 | 226,900円 | +19.7% | +92.4% | 4.45% | 18.63倍 | 0.82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 | 611,000円 | -2.5% | -20.3% | 4.91% | 6.16倍 | 0.87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
