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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 340 | 350 | 336 | 347 | +9 | +2.7% | 6,629,400 |
| 2018/08/03 | 353 | 353 | 337 | 338 | -11 | -3.2% | 5,861,400 |
| 2018/08/02 | 371 | 373 | 345 | 349 | -26 | -6.9% | 11,539,100 |
| 2018/08/01 | 374 | 386 | 371 | 375 | ±0 | ±0% | 13,018,200 |
| 2018/07/31 | 360 | 375 | 355 | 375 | +41 | +12.3% | 21,589,200 |
| 2018/07/30 | 331 | 335 | 329 | 334 | +7 | +2.1% | 4,870,100 |
| 2018/07/27 | 325 | 330 | 323 | 327 | +4 | +1.2% | 2,753,900 |
| 2018/07/26 | 333 | 335 | 320 | 323 | -7 | -2.1% | 4,495,000 |
| 2018/07/25 | 318 | 330 | 317 | 330 | +16 | +5.1% | 4,300,000 |
| 2018/07/24 | 309 | 315 | 307 | 314 | +7 | +2.3% | 3,109,400 |
| 2018/07/23 | 303 | 309 | 300 | 307 | ±0 | ±0% | 2,267,100 |
| 2018/07/20 | 321 | 321 | 305 | 307 | -12 | -3.8% | 5,298,900 |
| 2018/07/19 | 316 | 321 | 313 | 319 | +4 | +1.3% | 2,794,000 |
| 2018/07/18 | 314 | 320 | 312 | 315 | +5 | +1.6% | 2,120,900 |
| 2018/07/17 | 309 | 313 | 304 | 310 | -1 | -0.3% | 2,344,300 |
| 2018/07/13 | 314 | 315 | 309 | 311 | +1 | +0.3% | 1,848,700 |
| 2018/07/12 | 303 | 312 | 298 | 310 | +10 | +3.3% | 3,032,400 |
| 2018/07/11 | 313 | 313 | 300 | 300 | -18 | -5.7% | 4,603,900 |
| 2018/07/10 | 319 | 323 | 317 | 318 | +2 | +0.6% | 2,461,300 |
| 2018/07/09 | 315 | 316 | 308 | 316 | +3 | +1% | 1,709,900 |
| 2018/07/06 | 302 | 314 | 302 | 313 | +13 | +4.3% | 3,395,700 |
| 2018/07/05 | 302 | 304 | 294 | 300 | -4 | -1.3% | 3,542,400 |
| 2018/07/04 | 306 | 308 | 301 | 304 | -6 | -1.9% | 2,606,000 |
| 2018/07/03 | 311 | 313 | 304 | 310 | -2 | -0.6% | 3,633,400 |
| 2018/07/02 | 320 | 323 | 312 | 312 | -8 | -2.5% | 3,165,100 |
| 2018/06/29 | 318 | 321 | 315 | 320 | +1 | +0.3% | 1,669,800 |
| 2018/06/28 | 316 | 319 | 313 | 319 | +3 | +0.9% | 1,872,000 |
| 2018/06/27 | 320 | 322 | 312 | 316 | -4 | -1.3% | 2,266,100 |
| 2018/06/26 | 313 | 322 | 309 | 320 | +1 | +0.3% | 2,683,500 |
| 2018/06/25 | 321 | 327 | 318 | 319 | -1 | -0.3% | 2,471,500 |
| 2018/06/22 | 321 | 322 | 314 | 320 | -8 | -2.4% | 3,823,800 |
| 2018/06/21 | 328 | 332 | 323 | 328 | -2 | -0.6% | 2,553,700 |
| 2018/06/20 | 332 | 333 | 319 | 330 | -2 | -0.6% | 4,257,600 |
| 2018/06/19 | 336 | 343 | 329 | 332 | -1 | -0.3% | 3,354,700 |
| 2018/06/18 | 337 | 338 | 328 | 333 | -6 | -1.8% | 2,244,700 |
| 2018/06/15 | 343 | 343 | 336 | 339 | ±0 | ±0% | 2,068,100 |
| 2018/06/14 | 346 | 351 | 339 | 339 | -9 | -2.6% | 3,003,000 |
| 2018/06/13 | 339 | 350 | 337 | 348 | +7 | +2.1% | 3,762,300 |
| 2018/06/12 | 348 | 348 | 340 | 341 | -3 | -0.9% | 2,514,600 |
| 2018/06/11 | 356 | 357 | 341 | 344 | -4 | -1.1% | 6,608,700 |
| 2018/06/08 | 357 | 361 | 347 | 348 | -13 | -3.6% | 6,496,800 |
| 2018/06/07 | 354 | 361 | 343 | 361 | +14 | +4% | 7,252,500 |
| 2018/06/06 | 333 | 348 | 331 | 347 | +11 | +3.3% | 5,666,600 |
| 2018/06/05 | 344 | 348 | 331 | 336 | -3 | -0.9% | 6,003,400 |
| 2018/06/04 | 334 | 343 | 329 | 339 | +8 | +2.4% | 6,155,800 |
| 2018/06/01 | 329 | 337 | 322 | 331 | +1 | +0.3% | 5,893,700 |
| 2018/05/31 | 344 | 349 | 327 | 330 | -6 | -1.8% | 5,608,400 |
| 2018/05/30 | 333 | 338 | 329 | 336 | -2 | -0.6% | 4,503,100 |
| 2018/05/29 | 354 | 354 | 337 | 338 | -16 | -4.5% | 5,944,800 |
| 2018/05/28 | 355 | 363 | 353 | 354 | -3 | -0.8% | 3,372,100 |
1651～
1700
件表示中 / 3699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 | 390,500円 | -7.0% | -19.8% | 5.63% | 6.11倍 | 0.57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 |
| 栗本鉄 | 525,000円 | -1.3% | -12.7% | 5.49% | 9.10倍 | 0.73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 |
| 合同鉄 | 376,500円 | -2.5% | -9.2% | 5.31% | 5.80倍 | 0.41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 | 201,300円 | +19.7% | +92.4% | 5.02% | 16.52倍 | 0.72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 | 566,000円 | -2.5% | -20.3% | 5.30% | 5.82倍 | 0.82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
