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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,810 | 5,822 | 5,700 | 5,761 | -97 | -1.7% | 790,000 |
| 2025/05/01 | 5,800 | 5,888 | 5,752 | 5,858 | -18 | -0.3% | 950,200 |
| 2025/04/30 | 5,874 | 5,929 | 5,768 | 5,876 | +25 | +0.4% | 632,500 |
| 2025/04/28 | 5,975 | 6,021 | 5,835 | 5,851 | -99 | -1.7% | 1,157,200 |
| 2025/04/25 | 5,968 | 6,038 | 5,917 | 5,950 | +82 | +1.4% | 680,600 |
| 2025/04/24 | 6,023 | 6,075 | 5,843 | 5,868 | -125 | -2.1% | 1,179,400 |
| 2025/04/23 | 6,023 | 6,073 | 5,950 | 5,993 | +109 | +1.9% | 857,500 |
| 2025/04/22 | 5,793 | 5,937 | 5,764 | 5,884 | -9 | -0.2% | 605,800 |
| 2025/04/21 | 5,945 | 5,957 | 5,801 | 5,893 | -76 | -1.3% | 1,015,000 |
| 2025/04/18 | 5,770 | 5,985 | 5,760 | 5,969 | +119 | +2% | 1,097,300 |
| 2025/04/17 | 5,750 | 5,938 | 5,646 | 5,850 | +154 | +2.7% | 1,577,300 |
| 2025/04/16 | 5,782 | 5,786 | 5,632 | 5,696 | -35 | -0.6% | 1,013,500 |
| 2025/04/15 | 5,573 | 5,752 | 5,530 | 5,731 | +151 | +2.7% | 1,112,400 |
| 2025/04/14 | 5,530 | 5,714 | 5,482 | 5,580 | +15 | +0.3% | 1,413,000 |
| 2025/04/11 | 5,040 | 5,602 | 5,038 | 5,565 | +271 | +5.1% | 2,043,300 |
| 2025/04/10 | 5,299 | 5,379 | 5,022 | 5,294 | +549 | +11.6% | 2,045,500 |
| 2025/04/09 | 4,566 | 4,841 | 4,443 | 4,745 | +179 | +3.9% | 4,017,700 |
| 2025/04/08 | 4,524 | 4,566 | 4,511 | 4,566 | +700 | +18.1% | 790,200 |
| 2025/04/07 | 3,999 | 4,084 | 3,866 | 3,866 | -700 | -15.3% | 1,747,800 |
| 2025/04/04 | 4,750 | 4,763 | 4,408 | 4,566 | -349 | -7.1% | 1,432,300 |
| 2025/04/03 | 4,885 | 5,029 | 4,843 | 4,915 | -340 | -6.5% | 1,139,700 |
| 2025/04/02 | 5,232 | 5,318 | 5,112 | 5,255 | +41 | +0.8% | 1,148,200 |
| 2025/04/01 | 5,327 | 5,327 | 5,172 | 5,214 | -22 | -0.4% | 683,800 |
| 2025/03/31 | 5,314 | 5,335 | 5,222 | 5,236 | -311 | -5.6% | 947,000 |
| 2025/03/28 | 5,604 | 5,702 | 5,506 | 5,547 | -194 | -3.4% | 1,093,500 |
| 2025/03/27 | 5,692 | 5,756 | 5,657 | 5,741 | -32 | -0.6% | 1,025,400 |
| 2025/03/26 | 5,951 | 5,967 | 5,752 | 5,773 | -155 | -2.6% | 946,400 |
| 2025/03/25 | 6,094 | 6,109 | 5,910 | 5,928 | -102 | -1.7% | 547,100 |
| 2025/03/24 | 6,100 | 6,118 | 5,958 | 6,030 | -41 | -0.7% | 667,200 |
| 2025/03/21 | 6,206 | 6,215 | 6,071 | 6,071 | -187 | -3% | 1,006,200 |
| 2025/03/19 | 6,100 | 6,267 | 6,061 | 6,258 | +166 | +2.7% | 1,343,000 |
| 2025/03/18 | 6,398 | 6,400 | 6,050 | 6,092 | -208 | -3.3% | 1,437,300 |
| 2025/03/17 | 6,095 | 6,330 | 6,043 | 6,300 | +339 | +5.7% | 1,724,400 |
| 2025/03/14 | 5,861 | 6,010 | 5,813 | 5,961 | +28 | +0.5% | 1,187,800 |
| 2025/03/13 | 5,861 | 6,038 | 5,797 | 5,933 | +344 | +6.2% | 2,246,200 |
| 2025/03/12 | 5,483 | 5,700 | 5,406 | 5,589 | +82 | +1.5% | 1,565,400 |
| 2025/03/11 | 5,426 | 5,512 | 5,288 | 5,507 | -219 | -3.8% | 1,830,500 |
| 2025/03/10 | 5,951 | 6,044 | 5,654 | 5,726 | -124 | -2.1% | 2,289,400 |
| 2025/03/07 | 6,059 | 6,119 | 5,810 | 5,850 | -309 | -5% | 2,290,100 |
| 2025/03/06 | 5,399 | 6,159 | 5,366 | 6,159 | +843 | +15.9% | 4,018,300 |
| 2025/03/05 | 5,137 | 5,420 | 5,088 | 5,316 | +104 | +2% | 1,497,800 |
| 2025/03/04 | 5,092 | 5,248 | 5,005 | 5,212 | +20 | +0.4% | 988,800 |
| 2025/03/03 | 5,120 | 5,241 | 5,065 | 5,192 | +217 | +4.4% | 782,100 |
| 2025/02/28 | 5,011 | 5,098 | 4,962 | 4,975 | -106 | -2.1% | 630,900 |
| 2025/02/27 | 5,089 | 5,121 | 5,035 | 5,081 | +26 | +0.5% | 510,000 |
| 2025/02/26 | 4,950 | 5,059 | 4,848 | 5,055 | +37 | +0.7% | 1,648,100 |
| 2025/02/25 | 5,150 | 5,168 | 4,985 | 5,018 | -262 | -5% | 1,423,800 |
| 2025/02/21 | 5,283 | 5,361 | 5,190 | 5,280 | -42 | -0.8% | 1,167,800 |
| 2025/02/20 | 5,416 | 5,495 | 5,273 | 5,322 | -164 | -3% | 1,143,700 |
| 2025/02/19 | 5,612 | 5,736 | 5,460 | 5,486 | -106 | -1.9% | 900,800 |
1～
50
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「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 | 576,100円 | +6.9% | +12.8% | 1.32% | 26.50倍 | 2.34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 |
| ＴＨＫ | 352,500円 | +3.0% | +30.4% | 4.16% | 21.94倍 | 1.03倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 560,000円 | +5.5% | +4.2% | 2.95% | 30.78倍 | 2.86倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三浦工 | 308,400円 | +55.0% | +9.0% | 1.78% | 16.67倍 | 2.05倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
市場注目の銘柄
チャート関連のコラム
