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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 108 | 110 | 105 | 108 | +3 | +2.9% | 2,218,000 |
| 2013/01/23 | 108 | 110 | 104 | 105 | -5 | -4.5% | 2,180,500 |
| 2013/01/22 | 112 | 115 | 108 | 110 | -2 | -1.8% | 2,527,000 |
| 2013/01/21 | 113 | 113 | 110 | 112 | +1 | +0.9% | 1,666,000 |
| 2013/01/18 | 112 | 113 | 110 | 111 | +5 | +4.7% | 1,851,000 |
| 2013/01/17 | 109 | 111 | 104 | 106 | -2 | -1.9% | 2,428,000 |
| 2013/01/16 | 112 | 113 | 108 | 108 | -5 | -4.4% | 2,593,000 |
| 2013/01/15 | 116 | 117 | 113 | 113 | -2 | -1.7% | 1,940,000 |
| 2013/01/11 | 119 | 120 | 112 | 115 | -2 | -1.7% | 4,498,500 |
| 2013/01/10 | 109 | 119 | 109 | 117 | +10 | +9.3% | 6,118,500 |
| 2013/01/09 | 106 | 108 | 104 | 107 | -1 | -0.9% | 2,327,000 |
| 2013/01/08 | 111 | 112 | 107 | 108 | -3 | -2.7% | 2,075,000 |
| 2013/01/07 | 116 | 116 | 110 | 111 | -5 | -4.3% | 3,390,500 |
| 2013/01/04 | 118 | 119 | 114 | 116 | +3 | +2.7% | 4,207,500 |
| 2012/12/28 | 116 | 121 | 108 | 113 | +2 | +1.8% | 13,906,000 |
| 2012/12/27 | 94 | 117 | 93 | 111 | +20 | +22% | 18,668,500 |
| 2012/12/26 | 92 | 93 | 91 | 91 | +1 | +1.1% | 1,885,000 |
| 2012/12/25 | 94 | 94 | 88 | 90 | -2 | -2.2% | 2,487,500 |
| 2012/12/21 | 94 | 95 | 90 | 92 | -1 | -1.1% | 2,617,500 |
| 2012/12/20 | 93 | 96 | 92 | 93 | +2 | +2.2% | 3,476,500 |
| 2012/12/19 | 87 | 91 | 87 | 91 | +5 | +5.8% | 3,250,500 |
| 2012/12/18 | 84 | 86 | 84 | 86 | +2 | +2.4% | 2,838,500 |
| 2012/12/17 | 84 | 84 | 82 | 84 | +2 | +2.4% | 1,454,500 |
| 2012/12/14 | 81 | 82 | 80 | 82 | +1 | +1.2% | 1,195,500 |
| 2012/12/13 | 81 | 84 | 80 | 81 | +1 | +1.3% | 3,955,000 |
| 2012/12/12 | 78 | 81 | 78 | 80 | +2 | +2.6% | 1,562,500 |
| 2012/12/11 | 78 | 79 | 77 | 78 | ±0 | ±0% | 588,500 |
| 2012/12/10 | 80 | 81 | 77 | 78 | -1 | -1.3% | 1,832,500 |
| 2012/12/07 | 78 | 79 | 77 | 79 | +1 | +1.3% | 1,332,000 |
| 2012/12/06 | 77 | 79 | 76 | 78 | +2 | +2.6% | 2,240,500 |
| 2012/12/05 | 76 | 77 | 75 | 76 | +2 | +2.7% | 1,270,000 |
| 2012/12/04 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,293,000 |
| 2012/12/03 | 75 | 75 | 72 | 73 | -1 | -1.4% | 1,553,000 |
| 2012/11/30 | 74 | 75 | 72 | 74 | -1 | -1.3% | 3,232,000 |
| 2012/11/29 | 73 | 75 | 73 | 75 | +3 | +4.2% | 1,222,000 |
| 2012/11/28 | 77 | 77 | 72 | 72 | -4 | -5.3% | 1,554,500 |
| 2012/11/27 | 76 | 77 | 75 | 76 | -1 | -1.3% | 1,056,500 |
| 2012/11/26 | 76 | 79 | 76 | 77 | +1 | +1.3% | 1,964,000 |
| 2012/11/22 | 75 | 76 | 74 | 76 | +2 | +2.7% | 2,033,000 |
| 2012/11/21 | 73 | 75 | 72 | 74 | +1 | +1.4% | 2,345,500 |
| 2012/11/20 | 73 | 74 | 72 | 73 | +2 | +2.8% | 1,715,000 |
| 2012/11/19 | 71 | 72 | 69 | 71 | +3 | +4.4% | 2,204,500 |
| 2012/11/16 | 68 | 69 | 67 | 68 | +1 | +1.5% | 1,009,500 |
| 2012/11/15 | 67 | 68 | 66 | 67 | +1 | +1.5% | 1,348,500 |
| 2012/11/14 | 67 | 67 | 66 | 66 | -1 | -1.5% | 228,000 |
| 2012/11/13 | 68 | 68 | 66 | 67 | ±0 | ±0% | 214,000 |
| 2012/11/12 | 67 | 68 | 66 | 67 | ±0 | ±0% | 315,500 |
| 2012/11/09 | 68 | 69 | 67 | 67 | -1 | -1.5% | 323,500 |
| 2012/11/08 | 68 | 69 | 68 | 68 | -2 | -2.9% | 663,500 |
| 2012/11/07 | 70 | 70 | 69 | 70 | ±0 | ±0% | 343,500 |
3001～
3050
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
