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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,655 | 4,675 | 4,510 | 4,575 | -70 | -1.5% | 314,200 |
| 2023/02/01 | 4,535 | 4,685 | 4,490 | 4,645 | +170 | +3.8% | 356,200 |
| 2023/01/31 | 4,500 | 4,545 | 4,460 | 4,475 | -45 | -1% | 206,200 |
| 2023/01/30 | 4,575 | 4,590 | 4,500 | 4,520 | -125 | -2.7% | 360,000 |
| 2023/01/27 | 4,670 | 4,740 | 4,630 | 4,645 | +10 | +0.2% | 465,500 |
| 2023/01/26 | 4,610 | 4,635 | 4,510 | 4,635 | +10 | +0.2% | 423,400 |
| 2023/01/25 | 4,450 | 4,630 | 4,410 | 4,625 | +180 | +4% | 424,300 |
| 2023/01/24 | 4,540 | 4,630 | 4,390 | 4,445 | -75 | -1.7% | 525,900 |
| 2023/01/23 | 4,635 | 4,635 | 4,450 | 4,520 | -10 | -0.2% | 420,600 |
| 2023/01/20 | 4,280 | 4,540 | 4,275 | 4,530 | +275 | +6.5% | 531,100 |
| 2023/01/19 | 4,230 | 4,270 | 4,215 | 4,255 | -40 | -0.9% | 85,200 |
| 2023/01/18 | 4,255 | 4,345 | 4,205 | 4,295 | +30 | +0.7% | 122,100 |
| 2023/01/17 | 4,275 | 4,310 | 4,245 | 4,265 | +25 | +0.6% | 107,500 |
| 2023/01/16 | 4,315 | 4,325 | 4,215 | 4,240 | -100 | -2.3% | 177,000 |
| 2023/01/13 | 4,340 | 4,415 | 4,320 | 4,340 | +25 | +0.6% | 193,500 |
| 2023/01/12 | 4,290 | 4,375 | 4,285 | 4,315 | +5 | +0.1% | 268,600 |
| 2023/01/11 | 4,255 | 4,340 | 4,220 | 4,310 | +80 | +1.9% | 187,000 |
| 2023/01/10 | 4,100 | 4,255 | 4,100 | 4,230 | +160 | +3.9% | 239,900 |
| 2023/01/06 | 3,930 | 4,085 | 3,925 | 4,070 | +90 | +2.3% | 170,300 |
| 2023/01/05 | 4,090 | 4,090 | 3,955 | 3,980 | -55 | -1.4% | 203,200 |
| 2023/01/04 | 4,085 | 4,120 | 4,030 | 4,035 | -135 | -3.2% | 175,600 |
| 2022/12/30 | 4,150 | 4,200 | 4,125 | 4,170 | ±0 | ±0% | 93,300 |
| 2022/12/29 | 4,155 | 4,175 | 4,105 | 4,170 | -55 | -1.3% | 175,500 |
| 2022/12/28 | 4,255 | 4,270 | 4,175 | 4,225 | -35 | -0.8% | 125,600 |
| 2022/12/27 | 4,220 | 4,260 | 4,185 | 4,260 | +100 | +2.4% | 150,400 |
| 2022/12/26 | 4,100 | 4,185 | 4,080 | 4,160 | +80 | +2% | 160,600 |
| 2022/12/23 | 4,150 | 4,160 | 4,075 | 4,080 | -100 | -2.4% | 258,900 |
| 2022/12/22 | 4,200 | 4,210 | 4,135 | 4,180 | -5 | -0.1% | 129,300 |
| 2022/12/21 | 4,135 | 4,200 | 4,120 | 4,185 | +35 | +0.8% | 195,100 |
| 2022/12/20 | 4,285 | 4,305 | 4,100 | 4,150 | -105 | -2.5% | 349,800 |
| 2022/12/19 | 4,285 | 4,325 | 4,230 | 4,255 | -30 | -0.7% | 160,400 |
| 2022/12/16 | 4,345 | 4,375 | 4,285 | 4,285 | -130 | -2.9% | 307,200 |
| 2022/12/15 | 4,315 | 4,460 | 4,300 | 4,415 | +100 | +2.3% | 332,000 |
| 2022/12/14 | 4,230 | 4,330 | 4,190 | 4,315 | +90 | +2.1% | 222,500 |
| 2022/12/13 | 4,280 | 4,300 | 4,215 | 4,225 | -40 | -0.9% | 164,700 |
| 2022/12/12 | 4,345 | 4,345 | 4,225 | 4,265 | -55 | -1.3% | 212,400 |
| 2022/12/09 | 4,230 | 4,340 | 4,230 | 4,320 | +95 | +2.2% | 230,300 |
| 2022/12/08 | 4,220 | 4,245 | 4,175 | 4,225 | -35 | -0.8% | 146,000 |
| 2022/12/07 | 4,245 | 4,315 | 4,240 | 4,260 | -35 | -0.8% | 154,500 |
| 2022/12/06 | 4,150 | 4,295 | 4,145 | 4,295 | +145 | +3.5% | 276,900 |
| 2022/12/05 | 4,200 | 4,220 | 4,130 | 4,150 | -90 | -2.1% | 218,100 |
| 2022/12/02 | 4,260 | 4,260 | 4,150 | 4,240 | -55 | -1.3% | 280,100 |
| 2022/12/01 | 4,295 | 4,340 | 4,240 | 4,295 | -10 | -0.2% | 313,500 |
| 2022/11/30 | 4,190 | 4,395 | 4,190 | 4,305 | +90 | +2.1% | 583,700 |
| 2022/11/29 | 4,120 | 4,215 | 4,055 | 4,215 | +135 | +3.3% | 338,500 |
| 2022/11/28 | 4,350 | 4,370 | 4,080 | 4,080 | -220 | -5.1% | 629,000 |
| 2022/11/25 | 4,205 | 4,305 | 4,200 | 4,300 | +195 | +4.8% | 577,000 |
| 2022/11/24 | 4,135 | 4,185 | 4,075 | 4,105 | -25 | -0.6% | 262,300 |
| 2022/11/22 | 4,075 | 4,180 | 4,060 | 4,130 | +60 | +1.5% | 310,100 |
| 2022/11/21 | 3,950 | 4,090 | 3,940 | 4,070 | +120 | +3% | 243,500 |
551～
600
件表示中 / 3692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 | 403,000円 | -4.1% | -11.1% | 5.46% | 4.73倍 | 0.62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 | 194,900円 | +5.3% | +14.3% | 4.62% | 7.06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% | 5.70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 | 467,000円 | -1.5% | -7.9% | 4.90% | 10.30倍 | 0.68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 | 213,200円 | -26.2% | -83.4% | 4.74% | 48.12倍 | 0.75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
