日本製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 8,543 | 8,718 | 8,470 | 8,606 | -87 | -1% | 721,500 |
| 2025/09/16 | 8,965 | 9,058 | 8,693 | 8,693 | -256 | -2.9% | 876,800 |
| 2025/09/12 | 9,080 | 9,102 | 8,913 | 8,949 | -51 | -0.6% | 585,700 |
| 2025/09/11 | 9,028 | 9,053 | 8,867 | 9,000 | +70 | +0.8% | 769,600 |
| 2025/09/10 | 8,969 | 9,000 | 8,850 | 8,930 | -95 | -1.1% | 775,300 |
| 2025/09/09 | 9,073 | 9,136 | 8,943 | 9,025 | +102 | +1.1% | 766,300 |
| 2025/09/08 | 9,094 | 9,199 | 8,893 | 8,923 | +45 | +0.5% | 873,700 |
| 2025/09/05 | 8,836 | 8,965 | 8,666 | 8,878 | +54 | +0.6% | 707,700 |
| 2025/09/04 | 8,587 | 8,874 | 8,545 | 8,824 | +210 | +2.4% | 734,000 |
| 2025/09/03 | 8,656 | 8,787 | 8,565 | 8,614 | -129 | -1.5% | 786,600 |
| 2025/09/02 | 8,994 | 9,030 | 8,732 | 8,743 | -154 | -1.7% | 523,600 |
| 2025/09/01 | 8,880 | 9,200 | 8,768 | 8,897 | -97 | -1.1% | 532,300 |
| 2025/08/29 | 9,097 | 9,180 | 8,994 | 8,994 | -106 | -1.2% | 458,600 |
| 2025/08/28 | 9,018 | 9,139 | 8,888 | 9,100 | -20 | -0.2% | 545,700 |
| 2025/08/27 | 9,322 | 9,325 | 9,072 | 9,120 | -52 | -0.6% | 665,200 |
| 2025/08/26 | 9,325 | 9,380 | 9,067 | 9,172 | -91 | -1% | 655,900 |
| 2025/08/25 | 9,117 | 9,270 | 9,030 | 9,263 | +229 | +2.5% | 698,100 |
| 2025/08/22 | 9,065 | 9,151 | 8,972 | 9,034 | -25 | -0.3% | 518,700 |
| 2025/08/21 | 9,065 | 9,166 | 8,990 | 9,059 | +30 | +0.3% | 516,000 |
| 2025/08/20 | 9,200 | 9,215 | 8,833 | 9,029 | -290 | -3.1% | 1,147,800 |
| 2025/08/19 | 9,630 | 9,673 | 9,319 | 9,319 | -387 | -4% | 889,400 |
| 2025/08/18 | 9,782 | 9,893 | 9,705 | 9,706 | +73 | +0.8% | 709,300 |
| 2025/08/15 | 9,555 | 9,775 | 9,442 | 9,633 | +168 | +1.8% | 664,200 |
| 2025/08/14 | 9,638 | 9,666 | 9,345 | 9,465 | -157 | -1.6% | 784,300 |
| 2025/08/13 | 9,689 | 9,860 | 9,605 | 9,622 | +47 | +0.5% | 895,100 |
| 2025/08/12 | 9,700 | 9,714 | 9,462 | 9,575 | -65 | -0.7% | 972,400 |
| 2025/08/08 | 9,752 | 9,870 | 9,607 | 9,640 | -187 | -1.9% | 934,600 |
| 2025/08/07 | 9,950 | 9,951 | 9,633 | 9,827 | -98 | -1% | 1,085,400 |
| 2025/08/06 | 9,476 | 9,937 | 9,421 | 9,925 | +571 | +6.1% | 2,418,900 |
| 2025/08/05 | 9,385 | 9,555 | 8,992 | 9,354 | -6 | -0.1% | 2,333,600 |
| 2025/08/04 | 9,080 | 9,373 | 9,032 | 9,360 | -3 | ±0% | 1,106,900 |
| 2025/08/01 | 9,234 | 9,477 | 9,212 | 9,363 | -58 | -0.6% | 1,003,800 |
| 2025/07/31 | 9,266 | 9,433 | 9,213 | 9,421 | +187 | +2% | 1,024,400 |
| 2025/07/30 | 9,065 | 9,248 | 8,983 | 9,234 | +218 | +2.4% | 1,035,800 |
| 2025/07/29 | 9,051 | 9,134 | 8,948 | 9,016 | -110 | -1.2% | 734,700 |
| 2025/07/28 | 9,117 | 9,230 | 8,990 | 9,126 | -43 | -0.5% | 840,100 |
| 2025/07/25 | 9,079 | 9,341 | 9,001 | 9,169 | -210 | -2.2% | 1,404,300 |
| 2025/07/24 | 8,960 | 9,458 | 8,932 | 9,379 | +592 | +6.7% | 1,872,400 |
| 2025/07/23 | 8,950 | 9,040 | 8,631 | 8,787 | -111 | -1.2% | 1,811,800 |
| 2025/07/22 | 8,629 | 8,915 | 8,600 | 8,898 | +396 | +4.7% | 1,794,600 |
| 2025/07/18 | 8,260 | 8,638 | 8,199 | 8,502 | +293 | +3.6% | 1,504,000 |
| 2025/07/17 | 8,117 | 8,209 | 8,040 | 8,209 | +41 | +0.5% | 565,900 |
| 2025/07/16 | 8,046 | 8,317 | 8,025 | 8,168 | +107 | +1.3% | 912,900 |
| 2025/07/15 | 8,030 | 8,188 | 7,904 | 8,061 | +148 | +1.9% | 1,424,700 |
| 2025/07/14 | 7,694 | 7,986 | 7,600 | 7,913 | +180 | +2.3% | 1,152,500 |
| 2025/07/11 | 7,980 | 8,029 | 7,733 | 7,733 | -314 | -3.9% | 1,707,500 |
| 2025/07/10 | 8,230 | 8,248 | 8,025 | 8,047 | -128 | -1.6% | 992,600 |
| 2025/07/09 | 8,307 | 8,370 | 8,120 | 8,175 | -70 | -0.8% | 738,000 |
| 2025/07/08 | 8,285 | 8,359 | 8,190 | 8,245 | -40 | -0.5% | 715,100 |
| 2025/07/07 | 8,146 | 8,303 | 8,105 | 8,285 | +75 | +0.9% | 662,300 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「日製鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 日製鋼 | 860,600円 | +16.7% | +4.3% | 1.02% | 34.24倍 | 3.28倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＳＡＮＫＹＯ | 299,200円 | -3.6% | -14.2% | 3.01% | 13.93倍 | 2.16倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| セガサミーＨＤ | 314,200円 | +10.7% | +5.4% | 1.75% | 17.61倍 | 1.73倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| アマダ | 184,100円 | +2.1% | -18.6% | 3.37% | 18.87倍 | 1.13倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 栗田工 | 510,200円 | +3.9% | +65.0% | 2.20% | 15.37倍 | 1.66倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
