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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,815 | 3,860 | 3,750 | 3,805 | +90 | +2.4% | 802,100 |
| 2021/12/15 | 3,680 | 3,755 | 3,655 | 3,715 | +65 | +1.8% | 759,400 |
| 2021/12/14 | 3,660 | 3,680 | 3,605 | 3,650 | -20 | -0.5% | 455,900 |
| 2021/12/13 | 3,675 | 3,685 | 3,605 | 3,670 | -30 | -0.8% | 529,500 |
| 2021/12/10 | 3,715 | 3,745 | 3,655 | 3,700 | -65 | -1.7% | 584,500 |
| 2021/12/09 | 3,720 | 3,790 | 3,700 | 3,765 | -15 | -0.4% | 726,700 |
| 2021/12/08 | 3,770 | 3,810 | 3,730 | 3,780 | +75 | +2% | 576,500 |
| 2021/12/07 | 3,625 | 3,720 | 3,580 | 3,705 | +135 | +3.8% | 809,200 |
| 2021/12/06 | 3,525 | 3,610 | 3,505 | 3,570 | +90 | +2.6% | 603,400 |
| 2021/12/03 | 3,460 | 3,510 | 3,405 | 3,480 | +90 | +2.7% | 458,700 |
| 2021/12/02 | 3,455 | 3,495 | 3,385 | 3,390 | -80 | -2.3% | 474,400 |
| 2021/12/01 | 3,430 | 3,480 | 3,340 | 3,470 | +45 | +1.3% | 554,600 |
| 2021/11/30 | 3,560 | 3,575 | 3,425 | 3,425 | -15 | -0.4% | 764,500 |
| 2021/11/29 | 3,490 | 3,540 | 3,425 | 3,440 | -50 | -1.4% | 453,400 |
| 2021/11/26 | 3,590 | 3,600 | 3,445 | 3,490 | -150 | -4.1% | 489,700 |
| 2021/11/25 | 3,640 | 3,670 | 3,575 | 3,640 | +30 | +0.8% | 630,900 |
| 2021/11/24 | 3,460 | 3,615 | 3,445 | 3,610 | +200 | +5.9% | 877,300 |
| 2021/11/22 | 3,205 | 3,410 | 3,190 | 3,410 | +225 | +7.1% | 549,200 |
| 2021/11/19 | 3,205 | 3,210 | 3,150 | 3,185 | -30 | -0.9% | 303,600 |
| 2021/11/18 | 3,260 | 3,310 | 3,195 | 3,215 | -75 | -2.3% | 262,300 |
| 2021/11/17 | 3,295 | 3,350 | 3,220 | 3,290 | +5 | +0.2% | 561,400 |
| 2021/11/16 | 3,200 | 3,305 | 3,160 | 3,285 | -10 | -0.3% | 916,700 |
| 2021/11/15 | 3,360 | 3,365 | 3,260 | 3,295 | -20 | -0.6% | 471,200 |
| 2021/11/12 | 3,280 | 3,345 | 3,270 | 3,315 | -10 | -0.3% | 398,700 |
| 2021/11/11 | 3,245 | 3,345 | 3,245 | 3,325 | +10 | +0.3% | 273,300 |
| 2021/11/10 | 3,360 | 3,385 | 3,310 | 3,315 | -55 | -1.6% | 354,000 |
| 2021/11/09 | 3,460 | 3,460 | 3,370 | 3,370 | -85 | -2.5% | 246,600 |
| 2021/11/08 | 3,475 | 3,485 | 3,440 | 3,455 | +5 | +0.1% | 250,400 |
| 2021/11/05 | 3,420 | 3,460 | 3,400 | 3,450 | +30 | +0.9% | 337,200 |
| 2021/11/04 | 3,390 | 3,425 | 3,360 | 3,420 | +55 | +1.6% | 281,300 |
| 2021/11/02 | 3,385 | 3,390 | 3,350 | 3,365 | -65 | -1.9% | 275,500 |
| 2021/11/01 | 3,425 | 3,440 | 3,375 | 3,430 | +95 | +2.8% | 457,600 |
| 2021/10/29 | 3,390 | 3,400 | 3,315 | 3,335 | -20 | -0.6% | 436,200 |
| 2021/10/28 | 3,385 | 3,410 | 3,345 | 3,355 | -60 | -1.8% | 390,800 |
| 2021/10/27 | 3,420 | 3,455 | 3,375 | 3,415 | +35 | +1% | 404,900 |
| 2021/10/26 | 3,330 | 3,410 | 3,305 | 3,380 | +95 | +2.9% | 431,300 |
| 2021/10/25 | 3,305 | 3,310 | 3,260 | 3,285 | -50 | -1.5% | 238,400 |
| 2021/10/22 | 3,215 | 3,345 | 3,210 | 3,335 | +80 | +2.5% | 322,800 |
| 2021/10/21 | 3,290 | 3,350 | 3,245 | 3,255 | -35 | -1.1% | 348,600 |
| 2021/10/20 | 3,265 | 3,310 | 3,245 | 3,290 | +30 | +0.9% | 465,300 |
| 2021/10/19 | 3,180 | 3,280 | 3,155 | 3,260 | +115 | +3.7% | 477,800 |
| 2021/10/18 | 3,170 | 3,185 | 3,100 | 3,145 | +35 | +1.1% | 294,500 |
| 2021/10/15 | 3,025 | 3,110 | 3,025 | 3,110 | +150 | +5.1% | 490,300 |
| 2021/10/14 | 2,969 | 2,991 | 2,924 | 2,960 | -22 | -0.7% | 206,800 |
| 2021/10/13 | 2,990 | 3,060 | 2,963 | 2,982 | +37 | +1.3% | 522,900 |
| 2021/10/12 | 2,970 | 2,997 | 2,930 | 2,945 | -43 | -1.4% | 214,100 |
| 2021/10/11 | 2,963 | 2,988 | 2,921 | 2,988 | +12 | +0.4% | 210,900 |
| 2021/10/08 | 2,969 | 3,005 | 2,955 | 2,976 | +87 | +3% | 418,500 |
| 2021/10/07 | 2,837 | 2,923 | 2,828 | 2,889 | +63 | +2.2% | 322,500 |
| 2021/10/06 | 2,847 | 2,909 | 2,786 | 2,826 | +29 | +1% | 439,200 |
901～
950
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
