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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 4,070 | 4,110 | 4,045 | 4,085 | +40 | +1% | 169,600 |
| 2023/11/10 | 4,010 | 4,065 | 3,985 | 4,045 | +30 | +0.7% | 159,400 |
| 2023/11/09 | 3,970 | 4,045 | 3,970 | 4,015 | +45 | +1.1% | 246,300 |
| 2023/11/08 | 4,095 | 4,105 | 3,960 | 3,970 | -140 | -3.4% | 389,400 |
| 2023/11/07 | 4,090 | 4,125 | 4,035 | 4,110 | +20 | +0.5% | 152,600 |
| 2023/11/06 | 4,090 | 4,110 | 4,050 | 4,090 | +70 | +1.7% | 180,700 |
| 2023/11/02 | 4,050 | 4,075 | 3,980 | 4,020 | -10 | -0.2% | 273,200 |
| 2023/11/01 | 4,000 | 4,040 | 3,965 | 4,030 | +40 | +1% | 410,400 |
| 2023/10/31 | 3,975 | 4,005 | 3,935 | 3,990 | -10 | -0.3% | 376,200 |
| 2023/10/30 | 4,110 | 4,110 | 3,975 | 4,000 | -100 | -2.4% | 305,500 |
| 2023/10/27 | 4,050 | 4,110 | 4,040 | 4,100 | +100 | +2.5% | 221,200 |
| 2023/10/26 | 4,025 | 4,070 | 3,990 | 4,000 | -80 | -2% | 216,500 |
| 2023/10/25 | 4,140 | 4,195 | 4,070 | 4,080 | -20 | -0.5% | 170,700 |
| 2023/10/24 | 4,060 | 4,120 | 3,955 | 4,100 | +20 | +0.5% | 287,400 |
| 2023/10/23 | 4,100 | 4,110 | 4,060 | 4,080 | -65 | -1.6% | 282,700 |
| 2023/10/20 | 4,090 | 4,155 | 4,060 | 4,145 | +65 | +1.6% | 178,800 |
| 2023/10/19 | 4,120 | 4,140 | 4,075 | 4,080 | -110 | -2.6% | 210,100 |
| 2023/10/18 | 4,225 | 4,250 | 4,145 | 4,190 | -5 | -0.1% | 217,700 |
| 2023/10/17 | 4,270 | 4,280 | 4,175 | 4,195 | -25 | -0.6% | 151,600 |
| 2023/10/16 | 4,220 | 4,275 | 4,200 | 4,220 | -45 | -1.1% | 168,500 |
| 2023/10/13 | 4,310 | 4,325 | 4,245 | 4,265 | -115 | -2.6% | 187,200 |
| 2023/10/12 | 4,340 | 4,380 | 4,275 | 4,380 | +80 | +1.9% | 233,700 |
| 2023/10/11 | 4,385 | 4,385 | 4,300 | 4,300 | -65 | -1.5% | 127,900 |
| 2023/10/10 | 4,340 | 4,370 | 4,310 | 4,365 | +130 | +3.1% | 178,000 |
| 2023/10/06 | 4,230 | 4,275 | 4,155 | 4,235 | +25 | +0.6% | 154,800 |
| 2023/10/05 | 4,270 | 4,290 | 4,145 | 4,210 | +20 | +0.5% | 272,800 |
| 2023/10/04 | 4,350 | 4,395 | 4,190 | 4,190 | -270 | -6.1% | 417,200 |
| 2023/10/03 | 4,550 | 4,550 | 4,460 | 4,460 | -160 | -3.5% | 247,700 |
| 2023/10/02 | 4,715 | 4,750 | 4,620 | 4,620 | -25 | -0.5% | 205,500 |
| 2023/09/29 | 4,855 | 4,860 | 4,630 | 4,645 | -250 | -5.1% | 331,200 |
| 2023/09/28 | 4,890 | 5,010 | 4,875 | 4,895 | -125 | -2.5% | 186,500 |
| 2023/09/27 | 4,985 | 5,020 | 4,930 | 5,020 | ±0 | ±0% | 172,000 |
| 2023/09/26 | 5,080 | 5,080 | 5,000 | 5,020 | -20 | -0.4% | 73,700 |
| 2023/09/25 | 5,030 | 5,080 | 4,980 | 5,040 | +20 | +0.4% | 129,800 |
| 2023/09/22 | 4,990 | 5,060 | 4,920 | 5,020 | -30 | -0.6% | 244,400 |
| 2023/09/21 | 5,030 | 5,150 | 5,010 | 5,050 | +30 | +0.6% | 211,100 |
| 2023/09/20 | 5,150 | 5,160 | 5,000 | 5,020 | -60 | -1.2% | 251,100 |
| 2023/09/19 | 4,875 | 5,080 | 4,865 | 5,080 | +220 | +4.5% | 292,400 |
| 2023/09/15 | 5,000 | 5,020 | 4,845 | 4,860 | -10 | -0.2% | 248,000 |
| 2023/09/14 | 4,795 | 4,875 | 4,790 | 4,870 | +105 | +2.2% | 153,700 |
| 2023/09/13 | 4,750 | 4,780 | 4,720 | 4,765 | +20 | +0.4% | 120,300 |
| 2023/09/12 | 4,810 | 4,810 | 4,710 | 4,745 | -5 | -0.1% | 114,700 |
| 2023/09/11 | 4,805 | 4,825 | 4,705 | 4,750 | -35 | -0.7% | 131,100 |
| 2023/09/08 | 4,785 | 4,865 | 4,765 | 4,785 | -40 | -0.8% | 230,200 |
| 2023/09/07 | 4,900 | 5,010 | 4,820 | 4,825 | -95 | -1.9% | 298,000 |
| 2023/09/06 | 4,850 | 4,935 | 4,835 | 4,920 | +55 | +1.1% | 308,900 |
| 2023/09/05 | 4,715 | 4,875 | 4,650 | 4,865 | +145 | +3.1% | 465,600 |
| 2023/09/04 | 4,595 | 4,720 | 4,590 | 4,720 | +145 | +3.2% | 352,600 |
| 2023/09/01 | 4,490 | 4,575 | 4,485 | 4,575 | +80 | +1.8% | 242,300 |
| 2023/08/31 | 4,490 | 4,495 | 4,430 | 4,495 | +10 | +0.2% | 156,900 |
451～
500
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 | 442,000円 | -7.0% | -19.8% | 4.98% | 6.80倍 | 0.63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 | 232,300円 | +0.1% | +1.6% | 3.87% | 9.61倍 | 0.50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 | 416,500円 | -2.5% | -9.2% | 4.80% | 6.42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 |
| 中部鋼 | 224,800円 | +19.7% | +92.4% | 4.49% | 18.46倍 | 0.81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 | 603,000円 | -2.5% | -20.3% | 4.98% | 6.08倍 | 0.86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
