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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 4,485 | 4,555 | 4,455 | 4,550 | +95 | +2.1% | 101,800 |
| 2024/06/24 | 4,435 | 4,465 | 4,410 | 4,455 | +10 | +0.2% | 102,800 |
| 2024/06/21 | 4,470 | 4,510 | 4,445 | 4,445 | +5 | +0.1% | 158,700 |
| 2024/06/20 | 4,485 | 4,490 | 4,425 | 4,440 | -65 | -1.4% | 136,500 |
| 2024/06/19 | 4,550 | 4,575 | 4,470 | 4,505 | -50 | -1.1% | 125,700 |
| 2024/06/18 | 4,585 | 4,605 | 4,520 | 4,555 | +15 | +0.3% | 88,800 |
| 2024/06/17 | 4,585 | 4,600 | 4,515 | 4,540 | -85 | -1.8% | 110,900 |
| 2024/06/14 | 4,525 | 4,680 | 4,520 | 4,625 | +100 | +2.2% | 144,200 |
| 2024/06/13 | 4,645 | 4,675 | 4,525 | 4,525 | -120 | -2.6% | 178,400 |
| 2024/06/12 | 4,615 | 4,650 | 4,605 | 4,645 | +15 | +0.3% | 88,700 |
| 2024/06/11 | 4,715 | 4,740 | 4,630 | 4,630 | -75 | -1.6% | 114,700 |
| 2024/06/10 | 4,635 | 4,710 | 4,615 | 4,705 | +100 | +2.2% | 125,900 |
| 2024/06/07 | 4,705 | 4,730 | 4,605 | 4,605 | -95 | -2% | 199,900 |
| 2024/06/06 | 4,795 | 4,825 | 4,700 | 4,700 | -70 | -1.5% | 117,600 |
| 2024/06/05 | 4,930 | 4,930 | 4,765 | 4,770 | -200 | -4% | 177,000 |
| 2024/06/04 | 5,000 | 5,030 | 4,960 | 4,970 | -30 | -0.6% | 129,600 |
| 2024/06/03 | 4,900 | 5,000 | 4,895 | 5,000 | +100 | +2% | 147,000 |
| 2024/05/31 | 4,770 | 4,900 | 4,760 | 4,900 | +175 | +3.7% | 145,000 |
| 2024/05/30 | 4,770 | 4,780 | 4,685 | 4,725 | -100 | -2.1% | 172,000 |
| 2024/05/29 | 4,960 | 5,010 | 4,820 | 4,825 | -125 | -2.5% | 110,100 |
| 2024/05/28 | 4,955 | 5,020 | 4,945 | 4,950 | +25 | +0.5% | 153,300 |
| 2024/05/27 | 4,930 | 5,020 | 4,890 | 4,925 | +10 | +0.2% | 144,200 |
| 2024/05/24 | 4,930 | 4,945 | 4,880 | 4,915 | -50 | -1% | 94,500 |
| 2024/05/23 | 4,915 | 4,965 | 4,810 | 4,965 | +30 | +0.6% | 168,000 |
| 2024/05/22 | 4,885 | 4,990 | 4,865 | 4,935 | +70 | +1.4% | 227,400 |
| 2024/05/21 | 4,870 | 4,960 | 4,855 | 4,865 | +15 | +0.3% | 286,600 |
| 2024/05/20 | 4,760 | 4,860 | 4,755 | 4,850 | +90 | +1.9% | 216,000 |
| 2024/05/17 | 4,690 | 4,790 | 4,665 | 4,760 | +70 | +1.5% | 211,000 |
| 2024/05/16 | 4,695 | 4,700 | 4,615 | 4,690 | ±0 | ±0% | 119,700 |
| 2024/05/15 | 4,600 | 4,690 | 4,595 | 4,690 | +105 | +2.3% | 150,500 |
| 2024/05/14 | 4,550 | 4,585 | 4,500 | 4,585 | +15 | +0.3% | 131,200 |
| 2024/05/13 | 4,515 | 4,580 | 4,505 | 4,570 | +10 | +0.2% | 169,700 |
| 2024/05/10 | 4,760 | 4,835 | 4,545 | 4,560 | -155 | -3.3% | 456,200 |
| 2024/05/09 | 4,715 | 4,750 | 4,655 | 4,715 | +25 | +0.5% | 220,200 |
| 2024/05/08 | 4,630 | 4,730 | 4,625 | 4,690 | +80 | +1.7% | 155,100 |
| 2024/05/07 | 4,625 | 4,635 | 4,565 | 4,610 | +10 | +0.2% | 103,800 |
| 2024/05/02 | 4,580 | 4,610 | 4,575 | 4,600 | +5 | +0.1% | 96,600 |
| 2024/05/01 | 4,650 | 4,650 | 4,545 | 4,595 | -85 | -1.8% | 136,400 |
| 2024/04/30 | 4,620 | 4,680 | 4,600 | 4,680 | +95 | +2.1% | 88,600 |
| 2024/04/26 | 4,540 | 4,590 | 4,510 | 4,585 | +35 | +0.8% | 81,200 |
| 2024/04/25 | 4,585 | 4,620 | 4,550 | 4,550 | -65 | -1.4% | 67,700 |
| 2024/04/24 | 4,595 | 4,620 | 4,565 | 4,615 | +30 | +0.7% | 69,400 |
| 2024/04/23 | 4,585 | 4,610 | 4,555 | 4,585 | +40 | +0.9% | 76,800 |
| 2024/04/22 | 4,520 | 4,570 | 4,495 | 4,545 | +85 | +1.9% | 91,400 |
| 2024/04/19 | 4,520 | 4,545 | 4,410 | 4,460 | -105 | -2.3% | 134,400 |
| 2024/04/18 | 4,500 | 4,580 | 4,500 | 4,565 | +65 | +1.4% | 82,000 |
| 2024/04/17 | 4,600 | 4,600 | 4,480 | 4,500 | -60 | -1.3% | 109,400 |
| 2024/04/16 | 4,680 | 4,705 | 4,560 | 4,560 | -145 | -3.1% | 176,700 |
| 2024/04/15 | 4,645 | 4,720 | 4,630 | 4,705 | -5 | -0.1% | 156,700 |
| 2024/04/12 | 4,710 | 4,735 | 4,695 | 4,710 | -5 | -0.1% | 75,100 |
301～
350
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
