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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
