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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 4,670 | 4,785 | 4,655 | 4,785 | +150 | +3.2% | 222,300 |
| 2024/01/26 | 4,665 | 4,700 | 4,620 | 4,635 | -25 | -0.5% | 187,200 |
| 2024/01/25 | 4,575 | 4,665 | 4,575 | 4,660 | +90 | +2% | 190,800 |
| 2024/01/24 | 4,590 | 4,595 | 4,555 | 4,570 | -15 | -0.3% | 101,500 |
| 2024/01/23 | 4,610 | 4,655 | 4,570 | 4,585 | -20 | -0.4% | 228,700 |
| 2024/01/22 | 4,560 | 4,610 | 4,530 | 4,605 | +70 | +1.5% | 192,000 |
| 2024/01/19 | 4,510 | 4,560 | 4,490 | 4,535 | +75 | +1.7% | 164,300 |
| 2024/01/18 | 4,455 | 4,525 | 4,450 | 4,460 | ±0 | ±0% | 143,400 |
| 2024/01/17 | 4,480 | 4,550 | 4,460 | 4,460 | -5 | -0.1% | 237,200 |
| 2024/01/16 | 4,485 | 4,490 | 4,440 | 4,465 | +5 | +0.1% | 188,900 |
| 2024/01/15 | 4,395 | 4,510 | 4,390 | 4,460 | +65 | +1.5% | 259,700 |
| 2024/01/12 | 4,390 | 4,415 | 4,340 | 4,395 | +35 | +0.8% | 213,600 |
| 2024/01/11 | 4,340 | 4,390 | 4,330 | 4,360 | +50 | +1.2% | 180,800 |
| 2024/01/10 | 4,340 | 4,350 | 4,310 | 4,310 | -35 | -0.8% | 142,000 |
| 2024/01/09 | 4,390 | 4,425 | 4,320 | 4,345 | -10 | -0.2% | 178,400 |
| 2024/01/05 | 4,370 | 4,385 | 4,340 | 4,355 | +5 | +0.1% | 170,000 |
| 2024/01/04 | 4,220 | 4,360 | 4,195 | 4,350 | +135 | +3.2% | 220,400 |
| 2023/12/29 | 4,180 | 4,215 | 4,170 | 4,215 | +15 | +0.4% | 101,000 |
| 2023/12/28 | 4,135 | 4,205 | 4,105 | 4,200 | +60 | +1.4% | 146,900 |
| 2023/12/27 | 4,080 | 4,140 | 4,080 | 4,140 | +70 | +1.7% | 173,300 |
| 2023/12/26 | 4,095 | 4,105 | 4,070 | 4,070 | -30 | -0.7% | 99,500 |
| 2023/12/25 | 4,140 | 4,150 | 4,090 | 4,100 | -40 | -1% | 74,500 |
| 2023/12/22 | 4,090 | 4,140 | 4,090 | 4,140 | +55 | +1.3% | 98,700 |
| 2023/12/21 | 4,080 | 4,110 | 4,075 | 4,085 | -20 | -0.5% | 82,600 |
| 2023/12/20 | 4,165 | 4,165 | 4,105 | 4,105 | -5 | -0.1% | 121,200 |
| 2023/12/19 | 4,080 | 4,130 | 4,065 | 4,110 | +40 | +1% | 131,900 |
| 2023/12/18 | 4,060 | 4,085 | 4,010 | 4,070 | -35 | -0.9% | 137,700 |
| 2023/12/15 | 4,025 | 4,110 | 4,015 | 4,105 | +95 | +2.4% | 180,300 |
| 2023/12/14 | 4,020 | 4,030 | 3,980 | 4,010 | -5 | -0.1% | 205,500 |
| 2023/12/13 | 4,040 | 4,050 | 4,005 | 4,015 | -25 | -0.6% | 108,000 |
| 2023/12/12 | 4,085 | 4,085 | 4,030 | 4,040 | -10 | -0.2% | 108,300 |
| 2023/12/11 | 4,060 | 4,080 | 4,025 | 4,050 | +45 | +1.1% | 115,100 |
| 2023/12/08 | 4,050 | 4,055 | 3,995 | 4,005 | -70 | -1.7% | 213,900 |
| 2023/12/07 | 4,125 | 4,135 | 4,075 | 4,075 | -75 | -1.8% | 142,800 |
| 2023/12/06 | 4,065 | 4,155 | 4,060 | 4,150 | +50 | +1.2% | 151,200 |
| 2023/12/05 | 4,155 | 4,160 | 4,100 | 4,100 | -75 | -1.8% | 149,800 |
| 2023/12/04 | 4,195 | 4,205 | 4,150 | 4,175 | ±0 | ±0% | 104,300 |
| 2023/12/01 | 4,185 | 4,195 | 4,160 | 4,175 | -5 | -0.1% | 90,100 |
| 2023/11/30 | 4,150 | 4,190 | 4,135 | 4,180 | +30 | +0.7% | 88,300 |
| 2023/11/29 | 4,220 | 4,220 | 4,150 | 4,150 | -55 | -1.3% | 131,600 |
| 2023/11/28 | 4,230 | 4,245 | 4,195 | 4,205 | -20 | -0.5% | 127,100 |
| 2023/11/27 | 4,235 | 4,300 | 4,220 | 4,225 | +15 | +0.4% | 215,700 |
| 2023/11/24 | 4,195 | 4,220 | 4,185 | 4,210 | +40 | +1% | 143,400 |
| 2023/11/22 | 4,155 | 4,225 | 4,145 | 4,170 | +15 | +0.4% | 161,000 |
| 2023/11/21 | 4,130 | 4,170 | 4,100 | 4,155 | +30 | +0.7% | 128,100 |
| 2023/11/20 | 4,175 | 4,210 | 4,120 | 4,125 | -15 | -0.4% | 230,100 |
| 2023/11/17 | 4,070 | 4,140 | 4,060 | 4,140 | +45 | +1.1% | 127,800 |
| 2023/11/16 | 4,100 | 4,130 | 4,050 | 4,095 | -10 | -0.2% | 174,800 |
| 2023/11/15 | 4,135 | 4,140 | 4,070 | 4,105 | -5 | -0.1% | 156,300 |
| 2023/11/14 | 4,080 | 4,130 | 4,070 | 4,110 | +25 | +0.6% | 151,600 |
401～
450
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 | 442,000円 | -7.0% | -19.8% | 4.98% | 6.80倍 | 0.63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 | 232,300円 | +0.1% | +1.6% | 3.87% | 9.61倍 | 0.50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 | 416,500円 | -2.5% | -9.2% | 4.80% | 6.42倍 | 0.45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 | 224,800円 | +19.7% | +92.4% | 4.49% | 18.46倍 | 0.81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 | 603,000円 | -2.5% | -20.3% | 4.98% | 6.08倍 | 0.86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
