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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 262 | 264 | 257 | 263 | +1 | +0.4% | 574,000 |
| 2010/08/12 | 257 | 268 | 255 | 262 | -3 | -1.1% | 1,243,500 |
| 2010/08/11 | 273 | 274 | 265 | 265 | -12 | -4.3% | 909,500 |
| 2010/08/10 | 278 | 283 | 274 | 277 | +4 | +1.5% | 2,032,500 |
| 2010/08/09 | 272 | 275 | 270 | 273 | -1 | -0.4% | 511,000 |
| 2010/08/06 | 269 | 274 | 269 | 274 | +2 | +0.7% | 643,000 |
| 2010/08/05 | 273 | 274 | 268 | 272 | +4 | +1.5% | 536,000 |
| 2010/08/04 | 276 | 276 | 268 | 268 | -8 | -2.9% | 1,189,500 |
| 2010/08/03 | 276 | 278 | 273 | 276 | +8 | +3% | 1,348,000 |
| 2010/08/02 | 273 | 273 | 267 | 268 | -8 | -2.9% | 952,500 |
| 2010/07/30 | 282 | 282 | 276 | 276 | -13 | -4.5% | 1,190,500 |
| 2010/07/29 | 283 | 293 | 282 | 289 | +6 | +2.1% | 1,383,500 |
| 2010/07/28 | 280 | 283 | 279 | 283 | +6 | +2.2% | 723,500 |
| 2010/07/27 | 281 | 283 | 277 | 277 | -5 | -1.8% | 561,000 |
| 2010/07/26 | 282 | 285 | 280 | 282 | +8 | +2.9% | 870,500 |
| 2010/07/23 | 270 | 277 | 269 | 274 | +11 | +4.2% | 1,347,500 |
| 2010/07/22 | 262 | 267 | 261 | 263 | -4 | -1.5% | 744,500 |
| 2010/07/21 | 273 | 276 | 266 | 267 | -2 | -0.7% | 782,000 |
| 2010/07/20 | 272 | 273 | 266 | 269 | -7 | -2.5% | 1,232,500 |
| 2010/07/16 | 281 | 284 | 275 | 276 | -10 | -3.5% | 1,069,000 |
| 2010/07/15 | 294 | 294 | 286 | 286 | -9 | -3.1% | 751,000 |
| 2010/07/14 | 296 | 298 | 293 | 295 | +6 | +2.1% | 923,000 |
| 2010/07/13 | 293 | 298 | 289 | 289 | -3 | -1% | 865,500 |
| 2010/07/12 | 289 | 301 | 289 | 292 | ±0 | ±0% | 1,185,000 |
| 2010/07/09 | 295 | 296 | 289 | 292 | -1 | -0.3% | 1,048,500 |
| 2010/07/08 | 297 | 297 | 290 | 293 | +9 | +3.2% | 1,037,500 |
| 2010/07/07 | 289 | 294 | 281 | 284 | -7 | -2.4% | 1,154,000 |
| 2010/07/06 | 283 | 291 | 275 | 291 | +5 | +1.7% | 1,466,500 |
| 2010/07/05 | 286 | 293 | 284 | 286 | -2 | -0.7% | 944,000 |
| 2010/07/02 | 280 | 291 | 277 | 288 | +8 | +2.9% | 1,008,000 |
| 2010/07/01 | 286 | 289 | 277 | 280 | -10 | -3.4% | 1,475,000 |
| 2010/06/30 | 293 | 293 | 286 | 290 | -10 | -3.3% | 1,451,500 |
| 2010/06/29 | 307 | 312 | 299 | 300 | -6 | -2% | 1,232,500 |
| 2010/06/28 | 315 | 316 | 305 | 306 | -7 | -2.2% | 877,500 |
| 2010/06/25 | 318 | 322 | 311 | 313 | -13 | -4% | 1,283,000 |
| 2010/06/24 | 323 | 331 | 322 | 326 | ±0 | ±0% | 1,001,500 |
| 2010/06/23 | 328 | 331 | 325 | 326 | -11 | -3.3% | 1,259,000 |
| 2010/06/22 | 337 | 341 | 335 | 337 | -4 | -1.2% | 1,253,500 |
| 2010/06/21 | 332 | 343 | 330 | 341 | +15 | +4.6% | 1,925,000 |
| 2010/06/18 | 331 | 334 | 325 | 326 | -5 | -1.5% | 1,630,500 |
| 2010/06/17 | 336 | 342 | 330 | 331 | -5 | -1.5% | 3,265,500 |
| 2010/06/16 | 318 | 339 | 315 | 336 | +30 | +9.8% | 8,044,000 |
| 2010/06/15 | 306 | 315 | 304 | 306 | ±0 | ±0% | 969,000 |
| 2010/06/14 | 306 | 308 | 304 | 306 | +6 | +2% | 1,066,000 |
| 2010/06/11 | 295 | 305 | 292 | 300 | +15 | +5.3% | 2,480,500 |
| 2010/06/10 | 286 | 288 | 278 | 285 | ±0 | ±0% | 1,357,000 |
| 2010/06/09 | 288 | 295 | 282 | 285 | -5 | -1.7% | 1,553,000 |
| 2010/06/08 | 285 | 296 | 284 | 290 | +1 | +0.3% | 1,823,500 |
| 2010/06/07 | 291 | 294 | 284 | 289 | -10 | -3.3% | 1,889,000 |
| 2010/06/04 | 300 | 304 | 298 | 299 | -6 | -2% | 1,327,500 |
3601～
3650
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
