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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,565 | 3,565 | 3,505 | 3,520 | -65 | -1.8% | 369,500 |
| 2017/12/04 | 3,635 | 3,670 | 3,550 | 3,585 | -25 | -0.7% | 440,300 |
| 2017/12/01 | 3,625 | 3,650 | 3,590 | 3,610 | +10 | +0.3% | 383,700 |
| 2017/11/30 | 3,545 | 3,615 | 3,505 | 3,600 | +55 | +1.6% | 560,100 |
| 2017/11/29 | 3,550 | 3,665 | 3,480 | 3,545 | +55 | +1.6% | 544,200 |
| 2017/11/28 | 3,545 | 3,580 | 3,485 | 3,490 | ±0 | ±0% | 583,200 |
| 2017/11/27 | 3,510 | 3,525 | 3,440 | 3,490 | -30 | -0.9% | 433,300 |
| 2017/11/24 | 3,550 | 3,575 | 3,480 | 3,520 | -75 | -2.1% | 478,900 |
| 2017/11/22 | 3,480 | 3,600 | 3,450 | 3,595 | +150 | +4.4% | 687,200 |
| 2017/11/21 | 3,475 | 3,475 | 3,425 | 3,445 | +15 | +0.4% | 344,700 |
| 2017/11/20 | 3,460 | 3,490 | 3,420 | 3,430 | -15 | -0.4% | 382,500 |
| 2017/11/17 | 3,455 | 3,550 | 3,320 | 3,445 | -50 | -1.4% | 1,074,800 |
| 2017/11/16 | 3,310 | 3,595 | 3,310 | 3,495 | +255 | +7.9% | 1,650,700 |
| 2017/11/15 | 3,215 | 3,330 | 3,190 | 3,240 | +30 | +0.9% | 750,100 |
| 2017/11/14 | 3,200 | 3,255 | 3,180 | 3,210 | -10 | -0.3% | 261,300 |
| 2017/11/13 | 3,225 | 3,255 | 3,175 | 3,220 | -30 | -0.9% | 400,000 |
| 2017/11/10 | 3,240 | 3,280 | 3,205 | 3,250 | -35 | -1.1% | 603,200 |
| 2017/11/09 | 3,310 | 3,420 | 3,215 | 3,285 | -20 | -0.6% | 1,309,600 |
| 2017/11/08 | 3,280 | 3,345 | 3,270 | 3,305 | -75 | -2.2% | 1,436,400 |
| 2017/11/07 | 3,240 | 3,380 | 3,220 | 3,380 | +504 | +17.5% | 2,401,700 |
| 2017/11/06 | 2,865 | 2,891 | 2,832 | 2,876 | +11 | +0.4% | 772,000 |
| 2017/11/02 | 2,893 | 2,894 | 2,844 | 2,865 | ±0 | ±0% | 476,500 |
| 2017/11/01 | 2,873 | 2,894 | 2,837 | 2,865 | ±0 | ±0% | 593,200 |
| 2017/10/31 | 2,820 | 2,873 | 2,817 | 2,865 | +13 | +0.5% | 390,200 |
| 2017/10/30 | 2,875 | 2,879 | 2,841 | 2,852 | -37 | -1.3% | 560,000 |
| 2017/10/27 | 2,900 | 2,908 | 2,858 | 2,889 | +4 | +0.1% | 420,600 |
| 2017/10/26 | 2,838 | 2,895 | 2,838 | 2,885 | +65 | +2.3% | 517,000 |
| 2017/10/25 | 2,870 | 2,873 | 2,812 | 2,820 | -19 | -0.7% | 350,200 |
| 2017/10/24 | 2,827 | 2,854 | 2,822 | 2,839 | +4 | +0.1% | 341,400 |
| 2017/10/23 | 2,892 | 2,895 | 2,748 | 2,835 | -9 | -0.3% | 880,800 |
| 2017/10/20 | 2,828 | 2,858 | 2,806 | 2,844 | -9 | -0.3% | 473,400 |
| 2017/10/19 | 2,832 | 2,891 | 2,827 | 2,853 | +31 | +1.1% | 764,700 |
| 2017/10/18 | 2,797 | 2,824 | 2,774 | 2,822 | +34 | +1.2% | 644,700 |
| 2017/10/17 | 2,774 | 2,806 | 2,741 | 2,788 | +18 | +0.6% | 558,400 |
| 2017/10/16 | 2,750 | 2,791 | 2,710 | 2,770 | +45 | +1.7% | 863,200 |
| 2017/10/13 | 2,713 | 2,729 | 2,690 | 2,725 | +23 | +0.9% | 765,000 |
| 2017/10/12 | 2,658 | 2,719 | 2,649 | 2,702 | +58 | +2.2% | 618,200 |
| 2017/10/11 | 2,634 | 2,656 | 2,599 | 2,644 | +1 | ±0% | 372,500 |
| 2017/10/10 | 2,680 | 2,680 | 2,632 | 2,643 | -38 | -1.4% | 324,200 |
| 2017/10/06 | 2,664 | 2,692 | 2,638 | 2,681 | +32 | +1.2% | 467,700 |
| 2017/10/05 | 2,653 | 2,674 | 2,644 | 2,649 | -26 | -1% | 231,400 |
| 2017/10/04 | 2,667 | 2,694 | 2,644 | 2,675 | -6 | -0.2% | 338,300 |
| 2017/10/03 | 2,649 | 2,686 | 2,626 | 2,681 | +35 | +1.3% | 455,700 |
| 2017/10/02 | 2,604 | 2,665 | 2,604 | 2,646 | +56 | +2.2% | 495,300 |
| 2017/09/29 | 2,595 | 2,614 | 2,579 | 2,590 | -15 | -0.6% | 356,600 |
| 2017/09/28 | 2,624 | 2,638 | 2,578 | 2,605 | -12 | -0.5% | 396,700 |
| 2017/09/27 | 2,644 | 2,658 | 2,576 | 2,617 | -30 | -1.1% | 356,500 |
| 2017/09/26 | 2,635 | 2,676 | 2,623 | 2,647 | +10 | +0.4% | 437,800 |
| 2017/09/25 | 2,618 | 2,639 | 2,587 | 2,637 | +19 | +0.7% | 404,000 |
| 2017/09/22 | 2,620 | 2,627 | 2,541 | 2,618 | +12 | +0.5% | 496,400 |
1851～
1900
件表示中 / 3735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 | 821,000円 | +16.7% | +4.3% | 1.07% | 32.66倍 | 3.13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 | 266,800円 | -3.6% | -14.2% | 3.37% | 12.84倍 | 1.99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 |
| 栗田工 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88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 | 158,400円 | +2.1% | -8.5% | 3.91% | 16.41倍 | 0.98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 |
| ＴＨＫ | 393,000円 | +3.0% | +30.4% | 6.26% | 24.46倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
