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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,854 | 6,022 | 5,750 | 5,873 | -42 | -0.7% | 1,115,900 |
| 2025/05/21 | 5,670 | 5,952 | 5,612 | 5,915 | +175 | +3% | 1,514,700 |
| 2025/05/20 | 5,846 | 6,050 | 5,740 | 5,740 | -58 | -1% | 989,100 |
| 2025/05/19 | 5,668 | 5,851 | 5,652 | 5,798 | +30 | +0.5% | 986,900 |
| 2025/05/16 | 5,840 | 5,874 | 5,710 | 5,768 | -63 | -1.1% | 812,100 |
| 2025/05/15 | 5,805 | 5,878 | 5,712 | 5,831 | -74 | -1.3% | 981,000 |
| 2025/05/14 | 6,010 | 6,189 | 5,707 | 5,905 | -215 | -3.5% | 2,383,900 |
| 2025/05/13 | 6,226 | 6,230 | 6,034 | 6,120 | -6 | -0.1% | 763,700 |
| 2025/05/12 | 6,101 | 6,216 | 6,062 | 6,126 | +46 | +0.8% | 1,136,800 |
| 2025/05/09 | 6,081 | 6,199 | 6,006 | 6,080 | +123 | +2.1% | 1,273,100 |
| 2025/05/08 | 5,828 | 5,987 | 5,795 | 5,957 | +84 | +1.4% | 581,800 |
| 2025/05/07 | 5,758 | 5,906 | 5,725 | 5,873 | +112 | +1.9% | 698,800 |
| 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 |
51～
100
件表示中 / 3754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 | 936,300円 | +16.7% | +4.3% | 0.94% | 37.26倍 | 3.57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 |
| ホシザキ | 527,300円 | +3.3% | -3.3% | 1.99% | 19.46倍 | 2.05倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| ＳＡＮＫＹＯ | 284,900円 | -3.6% | -14.2% | 3.16% | 13.71倍 | 2.13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 | 313,900円 | +10.7% | +5.4% | 1.75% | 17.58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 |
| 栗田工 | 593,000円 | +3.9% | +65.0% | 1.89% | 17.87倍 | 1.93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
