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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,000 | 4,105 | 4,000 | 4,090 | +120 | +3% | 133,500 |
| 2025/07/02 | 3,945 | 3,990 | 3,940 | 3,970 | +25 | +0.6% | 79,300 |
| 2025/07/01 | 3,960 | 3,975 | 3,920 | 3,945 | -35 | -0.9% | 62,100 |
| 2025/06/30 | 4,000 | 4,015 | 3,975 | 3,980 | -5 | -0.1% | 107,400 |
| 2025/06/27 | 3,945 | 3,985 | 3,925 | 3,985 | +55 | +1.4% | 112,000 |
| 2025/06/26 | 3,830 | 3,930 | 3,830 | 3,930 | +95 | +2.5% | 114,400 |
| 2025/06/25 | 3,815 | 3,855 | 3,795 | 3,835 | +10 | +0.3% | 79,400 |
| 2025/06/24 | 3,840 | 3,845 | 3,795 | 3,825 | +20 | +0.5% | 70,100 |
| 2025/06/23 | 3,825 | 3,835 | 3,790 | 3,805 | -30 | -0.8% | 92,500 |
| 2025/06/20 | 3,855 | 3,875 | 3,835 | 3,835 | -15 | -0.4% | 86,000 |
| 2025/06/19 | 3,865 | 3,875 | 3,830 | 3,850 | -15 | -0.4% | 76,200 |
| 2025/06/18 | 3,840 | 3,870 | 3,835 | 3,865 | +40 | +1% | 72,800 |
| 2025/06/17 | 3,855 | 3,860 | 3,825 | 3,825 | ±0 | ±0% | 72,100 |
| 2025/06/16 | 3,875 | 3,890 | 3,820 | 3,825 | -20 | -0.5% | 116,600 |
| 2025/06/13 | 3,895 | 3,905 | 3,845 | 3,845 | -60 | -1.5% | 71,000 |
| 2025/06/12 | 3,885 | 3,905 | 3,865 | 3,905 | +5 | +0.1% | 66,100 |
| 2025/06/11 | 3,840 | 3,900 | 3,840 | 3,900 | +60 | +1.6% | 65,400 |
| 2025/06/10 | 3,840 | 3,870 | 3,840 | 3,840 | ±0 | ±0% | 83,400 |
| 2025/06/09 | 3,905 | 3,930 | 3,840 | 3,840 | -65 | -1.7% | 101,700 |
| 2025/06/06 | 3,875 | 3,915 | 3,875 | 3,905 | +30 | +0.8% | 62,300 |
| 2025/06/05 | 3,880 | 3,910 | 3,870 | 3,875 | -15 | -0.4% | 70,000 |
| 2025/06/04 | 3,885 | 3,930 | 3,885 | 3,890 | -20 | -0.5% | 114,900 |
| 2025/06/03 | 3,900 | 3,955 | 3,890 | 3,910 | +35 | +0.9% | 93,500 |
| 2025/06/02 | 3,905 | 3,940 | 3,875 | 3,875 | -45 | -1.1% | 83,000 |
| 2025/05/30 | 3,885 | 3,935 | 3,880 | 3,920 | +20 | +0.5% | 74,400 |
| 2025/05/29 | 3,885 | 3,935 | 3,885 | 3,900 | +15 | +0.4% | 67,200 |
| 2025/05/28 | 3,905 | 3,925 | 3,885 | 3,885 | -15 | -0.4% | 56,800 |
| 2025/05/27 | 3,865 | 3,905 | 3,865 | 3,900 | +15 | +0.4% | 45,200 |
| 2025/05/26 | 3,880 | 3,910 | 3,855 | 3,885 | +25 | +0.6% | 74,100 |
| 2025/05/23 | 3,840 | 3,885 | 3,840 | 3,860 | +25 | +0.7% | 65,700 |
| 2025/05/22 | 3,835 | 3,850 | 3,820 | 3,835 | -35 | -0.9% | 81,800 |
| 2025/05/21 | 3,835 | 3,880 | 3,835 | 3,870 | +45 | +1.2% | 73,600 |
| 2025/05/20 | 3,865 | 3,875 | 3,825 | 3,825 | -20 | -0.5% | 101,600 |
| 2025/05/19 | 3,870 | 3,895 | 3,835 | 3,845 | -35 | -0.9% | 95,700 |
| 2025/05/16 | 3,890 | 3,905 | 3,860 | 3,880 | -25 | -0.6% | 86,400 |
| 2025/05/15 | 3,945 | 3,955 | 3,905 | 3,905 | -55 | -1.4% | 91,100 |
| 2025/05/14 | 3,970 | 3,980 | 3,895 | 3,960 | +5 | +0.1% | 95,200 |
| 2025/05/13 | 3,985 | 4,035 | 3,940 | 3,955 | -5 | -0.1% | 110,800 |
| 2025/05/12 | 3,885 | 3,960 | 3,870 | 3,960 | +75 | +1.9% | 153,500 |
| 2025/05/09 | 4,010 | 4,010 | 3,885 | 3,885 | -185 | -4.5% | 345,400 |
| 2025/05/08 | 4,080 | 4,110 | 4,050 | 4,070 | -10 | -0.2% | 87,800 |
| 2025/05/07 | 4,045 | 4,115 | 4,045 | 4,080 | +50 | +1.2% | 85,800 |
| 2025/05/02 | 4,025 | 4,050 | 4,010 | 4,030 | +10 | +0.2% | 52,500 |
| 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 |
51～
100
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
