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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,474 | 5,840 | 5,470 | 5,592 | +107 | +2% | 1,299,900 |
| 2025/02/17 | 5,500 | 5,686 | 5,450 | 5,485 | -50 | -0.9% | 845,900 |
| 2025/02/14 | 5,808 | 5,817 | 5,422 | 5,535 | -302 | -5.2% | 1,809,600 |
| 2025/02/13 | 5,991 | 6,040 | 5,710 | 5,837 | -158 | -2.6% | 1,861,300 |
| 2025/02/12 | 5,585 | 6,099 | 5,406 | 5,995 | +459 | +8.3% | 1,673,300 |
| 2025/02/10 | 5,380 | 5,539 | 5,358 | 5,536 | -5 | -0.1% | 1,033,000 |
| 2025/02/07 | 5,700 | 5,701 | 5,491 | 5,541 | -272 | -4.7% | 1,152,600 |
| 2025/02/06 | 5,800 | 5,928 | 5,725 | 5,813 | +104 | +1.8% | 1,255,600 |
| 2025/02/05 | 5,749 | 5,765 | 5,630 | 5,709 | +49 | +0.9% | 945,500 |
| 2025/02/04 | 5,555 | 5,706 | 5,555 | 5,660 | +231 | +4.3% | 1,101,100 |
| 2025/02/03 | 5,390 | 5,502 | 5,345 | 5,429 | -93 | -1.7% | 712,200 |
| 2025/01/31 | 5,441 | 5,539 | 5,376 | 5,522 | +140 | +2.6% | 752,400 |
| 2025/01/30 | 5,355 | 5,406 | 5,275 | 5,382 | +26 | +0.5% | 927,500 |
| 2025/01/29 | 5,250 | 5,410 | 5,179 | 5,356 | +199 | +3.9% | 1,414,900 |
| 2025/01/28 | 5,222 | 5,422 | 5,100 | 5,157 | -565 | -9.9% | 2,740,100 |
| 2025/01/27 | 6,155 | 6,209 | 5,722 | 5,722 | -382 | -6.3% | 1,182,300 |
| 2025/01/24 | 6,128 | 6,159 | 6,038 | 6,104 | +4 | +0.1% | 1,084,500 |
| 2025/01/23 | 5,913 | 6,136 | 5,891 | 6,100 | +127 | +2.1% | 1,015,000 |
| 2025/01/22 | 5,770 | 6,020 | 5,758 | 5,973 | +270 | +4.7% | 1,247,500 |
| 2025/01/21 | 5,735 | 5,790 | 5,657 | 5,703 | -18 | -0.3% | 578,500 |
| 2025/01/20 | 5,734 | 5,877 | 5,690 | 5,721 | +24 | +0.4% | 642,300 |
| 2025/01/17 | 5,734 | 5,779 | 5,672 | 5,697 | -37 | -0.6% | 661,400 |
| 2025/01/16 | 5,839 | 6,008 | 5,730 | 5,734 | -9 | -0.2% | 790,300 |
| 2025/01/15 | 5,927 | 5,938 | 5,675 | 5,743 | -198 | -3.3% | 1,002,800 |
| 2025/01/14 | 5,915 | 6,046 | 5,855 | 5,941 | -30 | -0.5% | 1,097,100 |
| 2025/01/10 | 5,781 | 6,058 | 5,757 | 5,971 | +196 | +3.4% | 973,100 |
| 2025/01/09 | 5,841 | 5,972 | 5,767 | 5,775 | -91 | -1.6% | 732,700 |
| 2025/01/08 | 5,771 | 5,883 | 5,739 | 5,866 | +14 | +0.2% | 745,800 |
| 2025/01/07 | 5,870 | 5,987 | 5,782 | 5,852 | +82 | +1.4% | 721,500 |
| 2025/01/06 | 5,878 | 6,025 | 5,757 | 5,770 | -8 | -0.1% | 1,139,500 |
| 2024/12/30 | 5,994 | 5,998 | 5,748 | 5,778 | -300 | -4.9% | 1,231,500 |
| 2024/12/27 | 6,125 | 6,152 | 6,037 | 6,078 | -29 | -0.5% | 656,500 |
| 2024/12/26 | 6,047 | 6,124 | 5,951 | 6,107 | +53 | +0.9% | 671,000 |
| 2024/12/25 | 6,081 | 6,101 | 5,914 | 6,054 | -69 | -1.1% | 974,200 |
| 2024/12/24 | 6,225 | 6,225 | 6,080 | 6,123 | -122 | -2% | 546,600 |
| 2024/12/23 | 6,295 | 6,382 | 6,136 | 6,245 | +30 | +0.5% | 930,500 |
| 2024/12/20 | 6,250 | 6,311 | 6,180 | 6,215 | +7 | +0.1% | 685,000 |
| 2024/12/19 | 6,100 | 6,373 | 6,086 | 6,208 | -92 | -1.5% | 855,800 |
| 2024/12/18 | 6,400 | 6,640 | 6,300 | 6,300 | -169 | -2.6% | 1,268,900 |
| 2024/12/17 | 6,210 | 6,622 | 6,178 | 6,469 | +264 | +4.3% | 1,472,200 |
| 2024/12/16 | 6,252 | 6,341 | 6,173 | 6,205 | -66 | -1.1% | 474,000 |
| 2024/12/13 | 6,468 | 6,562 | 6,056 | 6,271 | -144 | -2.2% | 1,674,200 |
| 2024/12/12 | 6,324 | 6,466 | 6,243 | 6,415 | +165 | +2.6% | 1,302,300 |
| 2024/12/11 | 6,041 | 6,326 | 5,980 | 6,250 | +209 | +3.5% | 1,610,500 |
| 2024/12/10 | 6,180 | 6,222 | 5,940 | 6,041 | -57 | -0.9% | 975,500 |
| 2024/12/09 | 6,313 | 6,353 | 6,055 | 6,098 | -134 | -2.2% | 1,068,400 |
| 2024/12/06 | 6,492 | 6,502 | 6,175 | 6,232 | -280 | -4.3% | 1,226,200 |
| 2024/12/05 | 6,921 | 6,928 | 6,512 | 6,512 | -373 | -5.4% | 1,478,300 |
| 2024/12/04 | 6,690 | 6,938 | 6,665 | 6,885 | +199 | +3% | 1,125,100 |
| 2024/12/03 | 6,550 | 6,698 | 6,549 | 6,686 | +137 | +2.1% | 689,100 |
51～
100
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
