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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,310 | 4,325 | 4,225 | 4,225 | -25 | -0.6% | 81,900 |
| 2025/02/17 | 4,285 | 4,285 | 4,240 | 4,250 | ±0 | ±0% | 63,900 |
| 2025/02/14 | 4,295 | 4,295 | 4,250 | 4,250 | -40 | -0.9% | 61,100 |
| 2025/02/13 | 4,330 | 4,330 | 4,290 | 4,290 | -10 | -0.2% | 50,400 |
| 2025/02/12 | 4,370 | 4,410 | 4,300 | 4,300 | -60 | -1.4% | 86,200 |
| 2025/02/10 | 4,400 | 4,405 | 4,315 | 4,360 | -55 | -1.2% | 129,000 |
| 2025/02/07 | 4,450 | 4,540 | 4,380 | 4,415 | -25 | -0.6% | 241,700 |
| 2025/02/06 | 4,250 | 4,455 | 4,200 | 4,440 | +470 | +11.8% | 599,300 |
| 2025/02/05 | 3,915 | 3,985 | 3,915 | 3,970 | +55 | +1.4% | 80,500 |
| 2025/02/04 | 3,970 | 3,985 | 3,915 | 3,915 | -5 | -0.1% | 85,000 |
| 2025/02/03 | 3,995 | 3,995 | 3,920 | 3,920 | -105 | -2.6% | 114,200 |
| 2025/01/31 | 3,975 | 4,035 | 3,975 | 4,025 | +30 | +0.8% | 87,900 |
| 2025/01/30 | 3,965 | 4,005 | 3,955 | 3,995 | +35 | +0.9% | 59,100 |
| 2025/01/29 | 3,935 | 3,980 | 3,935 | 3,960 | +20 | +0.5% | 72,400 |
| 2025/01/28 | 3,970 | 3,975 | 3,930 | 3,940 | -35 | -0.9% | 70,000 |
| 2025/01/27 | 3,945 | 3,995 | 3,945 | 3,975 | +65 | +1.7% | 78,300 |
| 2025/01/24 | 3,915 | 3,930 | 3,885 | 3,910 | +20 | +0.5% | 70,600 |
| 2025/01/23 | 3,930 | 3,930 | 3,885 | 3,890 | -55 | -1.4% | 72,100 |
| 2025/01/22 | 3,940 | 3,960 | 3,910 | 3,945 | +30 | +0.8% | 70,800 |
| 2025/01/21 | 3,940 | 3,965 | 3,915 | 3,915 | -25 | -0.6% | 59,700 |
| 2025/01/20 | 3,890 | 3,955 | 3,890 | 3,940 | +30 | +0.8% | 65,400 |
| 2025/01/17 | 3,890 | 3,915 | 3,865 | 3,910 | +35 | +0.9% | 71,300 |
| 2025/01/16 | 3,920 | 3,935 | 3,865 | 3,875 | -15 | -0.4% | 68,500 |
| 2025/01/15 | 3,895 | 3,925 | 3,880 | 3,890 | +25 | +0.6% | 73,500 |
| 2025/01/14 | 3,910 | 3,925 | 3,850 | 3,865 | -50 | -1.3% | 102,200 |
| 2025/01/10 | 3,930 | 3,970 | 3,915 | 3,915 | -10 | -0.3% | 72,700 |
| 2025/01/09 | 3,940 | 3,945 | 3,900 | 3,925 | -20 | -0.5% | 94,600 |
| 2025/01/08 | 4,000 | 4,035 | 3,945 | 3,945 | -45 | -1.1% | 107,300 |
| 2025/01/07 | 4,055 | 4,065 | 3,990 | 3,990 | -50 | -1.2% | 156,200 |
| 2025/01/06 | 4,060 | 4,065 | 4,020 | 4,040 | +20 | +0.5% | 105,200 |
| 2024/12/30 | 3,980 | 4,040 | 3,975 | 4,020 | +45 | +1.1% | 97,600 |
| 2024/12/27 | 3,930 | 4,000 | 3,930 | 3,975 | +55 | +1.4% | 142,100 |
| 2024/12/26 | 3,870 | 3,920 | 3,870 | 3,920 | +55 | +1.4% | 102,500 |
| 2024/12/25 | 3,820 | 3,865 | 3,810 | 3,865 | +45 | +1.2% | 109,900 |
| 2024/12/24 | 3,790 | 3,820 | 3,780 | 3,820 | +50 | +1.3% | 129,300 |
| 2024/12/23 | 3,760 | 3,780 | 3,730 | 3,770 | +10 | +0.3% | 167,800 |
| 2024/12/20 | 3,800 | 3,825 | 3,755 | 3,760 | -20 | -0.5% | 140,000 |
| 2024/12/19 | 3,705 | 3,795 | 3,705 | 3,780 | +30 | +0.8% | 148,200 |
| 2024/12/18 | 3,735 | 3,765 | 3,700 | 3,750 | +20 | +0.5% | 152,900 |
| 2024/12/17 | 3,790 | 3,815 | 3,730 | 3,730 | -70 | -1.8% | 123,800 |
| 2024/12/16 | 3,845 | 3,855 | 3,790 | 3,800 | -50 | -1.3% | 96,900 |
| 2024/12/13 | 3,850 | 3,865 | 3,805 | 3,850 | -20 | -0.5% | 167,200 |
| 2024/12/12 | 3,895 | 3,905 | 3,870 | 3,870 | -15 | -0.4% | 79,700 |
| 2024/12/11 | 3,880 | 3,900 | 3,850 | 3,885 | +5 | +0.1% | 122,100 |
| 2024/12/10 | 3,925 | 3,970 | 3,880 | 3,880 | -10 | -0.3% | 101,200 |
| 2024/12/09 | 3,930 | 3,945 | 3,890 | 3,890 | -10 | -0.3% | 87,000 |
| 2024/12/06 | 3,910 | 3,925 | 3,895 | 3,900 | -30 | -0.8% | 96,200 |
| 2024/12/05 | 3,920 | 3,940 | 3,905 | 3,930 | +15 | +0.4% | 83,900 |
| 2024/12/04 | 3,970 | 3,985 | 3,915 | 3,915 | -55 | -1.4% | 84,700 |
| 2024/12/03 | 3,945 | 3,985 | 3,930 | 3,970 | +30 | +0.8% | 109,400 |
51～
100
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
