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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 4,125 | 4,125 | 4,055 | 4,085 | -165 | -3.9% | 289,500 |
| 2023/04/04 | 4,305 | 4,320 | 4,215 | 4,250 | -45 | -1% | 229,100 |
| 2023/04/03 | 4,265 | 4,300 | 4,235 | 4,295 | +40 | +0.9% | 285,300 |
| 2023/03/31 | 4,125 | 4,295 | 4,115 | 4,255 | +190 | +4.7% | 483,000 |
| 2023/03/30 | 4,000 | 4,090 | 4,000 | 4,065 | -30 | -0.7% | 199,900 |
| 2023/03/29 | 4,140 | 4,160 | 4,065 | 4,095 | +5 | +0.1% | 332,800 |
| 2023/03/28 | 4,135 | 4,170 | 4,085 | 4,090 | -5 | -0.1% | 207,500 |
| 2023/03/27 | 4,070 | 4,095 | 4,025 | 4,095 | +30 | +0.7% | 176,800 |
| 2023/03/24 | 4,130 | 4,160 | 4,050 | 4,065 | -65 | -1.6% | 232,200 |
| 2023/03/23 | 3,995 | 4,145 | 3,965 | 4,130 | +110 | +2.7% | 256,600 |
| 2023/03/22 | 4,140 | 4,160 | 3,990 | 4,020 | -5 | -0.1% | 286,800 |
| 2023/03/20 | 4,065 | 4,115 | 3,985 | 4,025 | -80 | -1.9% | 269,000 |
| 2023/03/17 | 4,200 | 4,205 | 4,055 | 4,105 | -30 | -0.7% | 341,600 |
| 2023/03/16 | 4,135 | 4,195 | 4,060 | 4,135 | -190 | -4.4% | 415,000 |
| 2023/03/15 | 4,320 | 4,370 | 4,260 | 4,325 | +75 | +1.8% | 309,100 |
| 2023/03/14 | 4,360 | 4,360 | 4,235 | 4,250 | -210 | -4.7% | 468,200 |
| 2023/03/13 | 4,430 | 4,475 | 4,355 | 4,460 | -40 | -0.9% | 345,900 |
| 2023/03/10 | 4,710 | 4,735 | 4,500 | 4,500 | -270 | -5.7% | 653,700 |
| 2023/03/09 | 4,530 | 4,770 | 4,505 | 4,770 | +265 | +5.9% | 742,200 |
| 2023/03/08 | 4,460 | 4,510 | 4,430 | 4,505 | -5 | -0.1% | 219,700 |
| 2023/03/07 | 4,460 | 4,510 | 4,455 | 4,510 | ±0 | ±0% | 189,300 |
| 2023/03/06 | 4,550 | 4,570 | 4,485 | 4,510 | +10 | +0.2% | 308,600 |
| 2023/03/03 | 4,450 | 4,530 | 4,410 | 4,500 | +60 | +1.4% | 308,800 |
| 2023/03/02 | 4,385 | 4,510 | 4,365 | 4,440 | +65 | +1.5% | 302,900 |
| 2023/03/01 | 4,360 | 4,460 | 4,355 | 4,375 | +15 | +0.3% | 244,300 |
| 2023/02/28 | 4,510 | 4,510 | 4,345 | 4,360 | -105 | -2.4% | 302,400 |
| 2023/02/27 | 4,285 | 4,550 | 4,280 | 4,465 | +155 | +3.6% | 443,600 |
| 2023/02/24 | 4,420 | 4,430 | 4,305 | 4,310 | -95 | -2.2% | 289,000 |
| 2023/02/22 | 4,500 | 4,540 | 4,375 | 4,405 | -110 | -2.4% | 371,700 |
| 2023/02/21 | 4,550 | 4,625 | 4,500 | 4,515 | +30 | +0.7% | 444,100 |
| 2023/02/20 | 4,430 | 4,505 | 4,340 | 4,485 | +120 | +2.7% | 476,200 |
| 2023/02/17 | 4,225 | 4,375 | 4,220 | 4,365 | +115 | +2.7% | 378,500 |
| 2023/02/16 | 4,225 | 4,260 | 4,195 | 4,250 | +25 | +0.6% | 267,900 |
| 2023/02/15 | 4,200 | 4,245 | 4,170 | 4,225 | +70 | +1.7% | 320,300 |
| 2023/02/14 | 4,100 | 4,160 | 4,080 | 4,155 | +50 | +1.2% | 307,000 |
| 2023/02/13 | 4,065 | 4,145 | 4,020 | 4,105 | +40 | +1% | 371,400 |
| 2023/02/10 | 4,095 | 4,210 | 4,050 | 4,065 | +5 | +0.1% | 525,900 |
| 2023/02/09 | 4,035 | 4,140 | 4,025 | 4,060 | -45 | -1.1% | 362,600 |
| 2023/02/08 | 4,145 | 4,180 | 4,080 | 4,105 | -105 | -2.5% | 484,300 |
| 2023/02/07 | 4,315 | 4,315 | 4,170 | 4,210 | -100 | -2.3% | 559,700 |
| 2023/02/06 | 4,330 | 4,365 | 4,120 | 4,310 | -250 | -5.5% | 1,126,100 |
| 2023/02/03 | 4,575 | 4,660 | 4,485 | 4,560 | -15 | -0.3% | 471,600 |
| 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 |
601～
650
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 | 441,000円 | -7.0% | -19.8% | 4.99% | 6.79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 | 231,500円 | +0.1% | +1.6% | 3.89% | 9.58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 | 415,500円 | -2.5% | -9.2% | 4.81% | 6.40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 | 225,900円 | +19.7% | +92.4% | 4.47% | 18.55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 | 602,000円 | -2.5% | -20.3% | 4.98% | 6.07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
