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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,822 | 1,822 | 1,795 | 1,821 | +8 | +0.4% | 262,900 |
| 2017/07/19 | 1,840 | 1,842 | 1,809 | 1,813 | -41 | -2.2% | 324,900 |
| 2017/07/18 | 1,883 | 1,890 | 1,845 | 1,854 | -29 | -1.5% | 464,200 |
| 2017/07/14 | 1,842 | 1,885 | 1,832 | 1,883 | +51 | +2.8% | 556,600 |
| 2017/07/13 | 1,853 | 1,853 | 1,816 | 1,832 | -21 | -1.1% | 412,100 |
| 2017/07/12 | 1,856 | 1,857 | 1,826 | 1,853 | -6 | -0.3% | 369,300 |
| 2017/07/11 | 1,861 | 1,865 | 1,845 | 1,859 | -2 | -0.1% | 319,500 |
| 2017/07/10 | 1,890 | 1,891 | 1,853 | 1,861 | -8 | -0.4% | 323,900 |
| 2017/07/07 | 1,866 | 1,878 | 1,848 | 1,869 | +2 | +0.1% | 462,500 |
| 2017/07/06 | 1,854 | 1,891 | 1,840 | 1,867 | +13 | +0.7% | 609,800 |
| 2017/07/05 | 1,835 | 1,855 | 1,825 | 1,854 | +19 | +1% | 440,200 |
| 2017/07/04 | 1,816 | 1,844 | 1,816 | 1,835 | +45 | +2.5% | 604,400 |
| 2017/07/03 | 1,770 | 1,795 | 1,766 | 1,790 | +32 | +1.8% | 499,100 |
| 2017/06/30 | 1,749 | 1,768 | 1,746 | 1,758 | +8 | +0.5% | 391,300 |
| 2017/06/29 | 1,737 | 1,752 | 1,724 | 1,750 | +37 | +2.2% | 387,200 |
| 2017/06/28 | 1,747 | 1,749 | 1,706 | 1,713 | -39 | -2.2% | 596,600 |
| 2017/06/27 | 1,721 | 1,754 | 1,720 | 1,752 | +35 | +2% | 370,100 |
| 2017/06/26 | 1,735 | 1,738 | 1,715 | 1,717 | -6 | -0.3% | 229,900 |
| 2017/06/23 | 1,735 | 1,739 | 1,718 | 1,723 | +9 | +0.5% | 229,800 |
| 2017/06/22 | 1,730 | 1,733 | 1,700 | 1,714 | -19 | -1.1% | 338,600 |
| 2017/06/21 | 1,771 | 1,771 | 1,729 | 1,733 | -37 | -2.1% | 294,000 |
| 2017/06/20 | 1,769 | 1,787 | 1,765 | 1,770 | +13 | +0.7% | 354,900 |
| 2017/06/19 | 1,750 | 1,761 | 1,736 | 1,757 | +11 | +0.6% | 389,600 |
| 2017/06/16 | 1,712 | 1,754 | 1,712 | 1,746 | +49 | +2.9% | 742,600 |
| 2017/06/15 | 1,706 | 1,728 | 1,696 | 1,697 | -33 | -1.9% | 356,700 |
| 2017/06/14 | 1,738 | 1,749 | 1,728 | 1,730 | -6 | -0.3% | 261,000 |
| 2017/06/13 | 1,748 | 1,748 | 1,722 | 1,736 | -6 | -0.3% | 323,800 |
| 2017/06/12 | 1,709 | 1,764 | 1,707 | 1,742 | +42 | +2.5% | 667,800 |
| 2017/06/09 | 1,683 | 1,706 | 1,677 | 1,700 | +22 | +1.3% | 679,200 |
| 2017/06/08 | 1,704 | 1,708 | 1,678 | 1,678 | -21 | -1.2% | 509,800 |
| 2017/06/07 | 1,652 | 1,706 | 1,651 | 1,699 | +43 | +2.6% | 641,200 |
| 2017/06/06 | 1,668 | 1,669 | 1,653 | 1,656 | -12 | -0.7% | 474,600 |
| 2017/06/05 | 1,659 | 1,676 | 1,648 | 1,668 | -9 | -0.5% | 697,200 |
| 2017/06/02 | 1,628 | 1,678 | 1,628 | 1,677 | +55 | +3.4% | 713,800 |
| 2017/06/01 | 1,603 | 1,622 | 1,603 | 1,622 | +16 | +1% | 454,600 |
| 2017/05/31 | 1,615 | 1,616 | 1,603 | 1,606 | -17 | -1% | 349,000 |
| 2017/05/30 | 1,621 | 1,625 | 1,604 | 1,623 | -3 | -0.2% | 403,100 |
| 2017/05/29 | 1,620 | 1,656 | 1,620 | 1,626 | +15 | +0.9% | 640,500 |
| 2017/05/26 | 1,618 | 1,623 | 1,607 | 1,611 | -11 | -0.7% | 435,800 |
| 2017/05/25 | 1,627 | 1,632 | 1,617 | 1,622 | ±0 | ±0% | 449,800 |
| 2017/05/24 | 1,639 | 1,643 | 1,616 | 1,622 | +4 | +0.2% | 438,800 |
| 2017/05/23 | 1,645 | 1,645 | 1,612 | 1,618 | -34 | -2.1% | 588,900 |
| 2017/05/22 | 1,659 | 1,670 | 1,651 | 1,652 | +10 | +0.6% | 507,900 |
| 2017/05/19 | 1,632 | 1,645 | 1,620 | 1,642 | +19 | +1.2% | 565,400 |
| 2017/05/18 | 1,609 | 1,628 | 1,600 | 1,623 | -3 | -0.2% | 773,900 |
| 2017/05/17 | 1,650 | 1,661 | 1,623 | 1,626 | -24 | -1.5% | 1,053,400 |
| 2017/05/16 | 1,693 | 1,701 | 1,605 | 1,650 | -133 | -7.5% | 1,453,900 |
| 2017/05/15 | 1,799 | 1,805 | 1,782 | 1,783 | -30 | -1.7% | 248,000 |
| 2017/05/12 | 1,821 | 1,836 | 1,803 | 1,813 | -4 | -0.2% | 348,100 |
| 2017/05/11 | 1,825 | 1,830 | 1,801 | 1,817 | -17 | -0.9% | 390,800 |
1901～
1950
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
