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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,800 | 3,810 | 3,685 | 3,735 | -60 | -1.6% | 564,000 |
| 2022/03/02 | 3,625 | 3,825 | 3,620 | 3,795 | +100 | +2.7% | 739,400 |
| 2022/03/01 | 3,745 | 3,785 | 3,685 | 3,695 | -35 | -0.9% | 519,500 |
| 2022/02/28 | 3,660 | 3,790 | 3,620 | 3,730 | +85 | +2.3% | 597,700 |
| 2022/02/25 | 3,615 | 3,645 | 3,535 | 3,645 | +70 | +2% | 475,600 |
| 2022/02/24 | 3,565 | 3,605 | 3,510 | 3,575 | -25 | -0.7% | 411,000 |
| 2022/02/22 | 3,595 | 3,645 | 3,530 | 3,600 | -75 | -2% | 352,400 |
| 2022/02/21 | 3,540 | 3,690 | 3,495 | 3,675 | +65 | +1.8% | 334,400 |
| 2022/02/18 | 3,595 | 3,620 | 3,505 | 3,610 | -15 | -0.4% | 338,600 |
| 2022/02/17 | 3,650 | 3,680 | 3,605 | 3,625 | -90 | -2.4% | 330,200 |
| 2022/02/16 | 3,600 | 3,715 | 3,580 | 3,715 | +225 | +6.4% | 436,600 |
| 2022/02/15 | 3,580 | 3,585 | 3,455 | 3,490 | -65 | -1.8% | 558,700 |
| 2022/02/14 | 3,620 | 3,635 | 3,545 | 3,555 | -165 | -4.4% | 414,100 |
| 2022/02/10 | 3,765 | 3,805 | 3,660 | 3,720 | -45 | -1.2% | 499,000 |
| 2022/02/09 | 3,660 | 3,805 | 3,660 | 3,765 | +130 | +3.6% | 603,900 |
| 2022/02/08 | 3,565 | 3,695 | 3,470 | 3,635 | -115 | -3.1% | 983,600 |
| 2022/02/07 | 3,800 | 3,800 | 3,665 | 3,750 | -20 | -0.5% | 485,200 |
| 2022/02/04 | 3,780 | 3,795 | 3,705 | 3,770 | -30 | -0.8% | 310,100 |
| 2022/02/03 | 3,770 | 3,820 | 3,740 | 3,800 | -20 | -0.5% | 333,300 |
| 2022/02/02 | 3,705 | 3,840 | 3,705 | 3,820 | +145 | +3.9% | 403,400 |
| 2022/02/01 | 3,800 | 3,875 | 3,665 | 3,675 | -100 | -2.6% | 736,000 |
| 2022/01/31 | 3,550 | 3,795 | 3,545 | 3,775 | +220 | +6.2% | 585,500 |
| 2022/01/28 | 3,505 | 3,600 | 3,465 | 3,555 | +120 | +3.5% | 671,600 |
| 2022/01/27 | 3,650 | 3,675 | 3,405 | 3,435 | -160 | -4.5% | 907,400 |
| 2022/01/26 | 3,685 | 3,690 | 3,535 | 3,595 | -85 | -2.3% | 1,153,000 |
| 2022/01/25 | 4,010 | 4,025 | 3,665 | 3,680 | -355 | -8.8% | 1,172,000 |
| 2022/01/24 | 3,965 | 4,050 | 3,890 | 4,035 | +20 | +0.5% | 818,700 |
| 2022/01/21 | 3,950 | 4,025 | 3,910 | 4,015 | -5 | -0.1% | 561,300 |
| 2022/01/20 | 3,950 | 4,085 | 3,930 | 4,020 | ±0 | ±0% | 597,700 |
| 2022/01/19 | 4,000 | 4,100 | 3,985 | 4,020 | -25 | -0.6% | 778,700 |
| 2022/01/18 | 4,250 | 4,290 | 4,025 | 4,045 | -205 | -4.8% | 792,000 |
| 2022/01/17 | 4,270 | 4,290 | 4,220 | 4,250 | -20 | -0.5% | 365,200 |
| 2022/01/14 | 4,250 | 4,295 | 4,200 | 4,270 | -40 | -0.9% | 597,400 |
| 2022/01/13 | 4,190 | 4,325 | 4,185 | 4,310 | +130 | +3.1% | 759,400 |
| 2022/01/12 | 4,155 | 4,235 | 4,130 | 4,180 | +30 | +0.7% | 677,100 |
| 2022/01/11 | 4,070 | 4,190 | 4,060 | 4,150 | +60 | +1.5% | 1,057,000 |
| 2022/01/07 | 4,000 | 4,115 | 4,000 | 4,090 | +145 | +3.7% | 962,000 |
| 2022/01/06 | 3,890 | 3,960 | 3,875 | 3,945 | -15 | -0.4% | 526,600 |
| 2022/01/05 | 4,000 | 4,065 | 3,935 | 3,960 | -70 | -1.7% | 734,300 |
| 2022/01/04 | 3,940 | 4,035 | 3,930 | 4,030 | +170 | +4.4% | 1,050,900 |
| 2021/12/30 | 3,870 | 3,890 | 3,805 | 3,860 | -25 | -0.6% | 551,900 |
| 2021/12/29 | 3,815 | 3,895 | 3,810 | 3,885 | +60 | +1.6% | 544,600 |
| 2021/12/28 | 3,790 | 3,845 | 3,765 | 3,825 | +90 | +2.4% | 408,700 |
| 2021/12/27 | 3,780 | 3,795 | 3,725 | 3,735 | -15 | -0.4% | 237,300 |
| 2021/12/24 | 3,695 | 3,780 | 3,690 | 3,750 | +45 | +1.2% | 279,300 |
| 2021/12/23 | 3,675 | 3,750 | 3,655 | 3,705 | +5 | +0.1% | 348,300 |
| 2021/12/22 | 3,790 | 3,790 | 3,690 | 3,700 | +30 | +0.8% | 481,900 |
| 2021/12/21 | 3,590 | 3,700 | 3,550 | 3,670 | +150 | +4.3% | 590,500 |
| 2021/12/20 | 3,655 | 3,660 | 3,520 | 3,520 | -155 | -4.2% | 790,500 |
| 2021/12/17 | 3,760 | 3,805 | 3,665 | 3,675 | -130 | -3.4% | 711,200 |
851～
900
件表示中 / 3767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 | 905,900円 | +16.7% | +4.3% | 0.97% | 36.05倍 | 3.45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 | 299,000円 | -3.6% | -14.2% | 3.01% | 14.18倍 | 2.20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 | 328,000円 | +10.7% | +5.4% | 1.68% | 18.38倍 | 1.81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 |
| 栗田工 | 517,200円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68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 |
| アマダ | 176,100円 | +2.1% | -18.6% | 3.52% | 18.14倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
