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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 379 | 395 | 378 | 394 | +10 | +2.6% | 2,935,000 |
| 2016/01/12 | 388 | 395 | 383 | 384 | -9 | -2.3% | 2,299,000 |
| 2016/01/08 | 388 | 399 | 384 | 393 | -2 | -0.5% | 2,280,000 |
| 2016/01/07 | 406 | 407 | 395 | 395 | -13 | -3.2% | 1,637,000 |
| 2016/01/06 | 412 | 416 | 404 | 408 | -7 | -1.7% | 1,304,000 |
| 2016/01/05 | 415 | 421 | 413 | 415 | ±0 | ±0% | 1,109,000 |
| 2016/01/04 | 423 | 430 | 415 | 415 | -12 | -2.8% | 1,356,000 |
| 2015/12/30 | 434 | 437 | 425 | 427 | +1 | +0.2% | 914,000 |
| 2015/12/29 | 423 | 428 | 414 | 426 | +4 | +0.9% | 1,171,000 |
| 2015/12/28 | 414 | 425 | 414 | 422 | +13 | +3.2% | 996,000 |
| 2015/12/25 | 412 | 416 | 406 | 409 | -8 | -1.9% | 1,364,000 |
| 2015/12/24 | 422 | 426 | 416 | 417 | -1 | -0.2% | 1,466,000 |
| 2015/12/22 | 420 | 421 | 415 | 418 | -2 | -0.5% | 1,056,000 |
| 2015/12/21 | 423 | 423 | 415 | 420 | -7 | -1.6% | 1,771,000 |
| 2015/12/18 | 431 | 444 | 425 | 427 | -5 | -1.2% | 2,131,000 |
| 2015/12/17 | 436 | 439 | 431 | 432 | +3 | +0.7% | 1,787,000 |
| 2015/12/16 | 424 | 433 | 421 | 429 | +7 | +1.7% | 2,296,000 |
| 2015/12/15 | 435 | 436 | 421 | 422 | -14 | -3.2% | 2,250,000 |
| 2015/12/14 | 433 | 439 | 429 | 436 | -3 | -0.7% | 2,207,000 |
| 2015/12/11 | 431 | 443 | 430 | 439 | +3 | +0.7% | 2,636,000 |
| 2015/12/10 | 436 | 440 | 433 | 436 | -5 | -1.1% | 1,425,000 |
| 2015/12/09 | 442 | 447 | 435 | 441 | -8 | -1.8% | 2,690,000 |
| 2015/12/08 | 457 | 458 | 445 | 449 | -11 | -2.4% | 1,696,000 |
| 2015/12/07 | 460 | 463 | 458 | 460 | +6 | +1.3% | 1,209,000 |
| 2015/12/04 | 464 | 466 | 453 | 454 | -22 | -4.6% | 2,537,000 |
| 2015/12/03 | 465 | 476 | 463 | 476 | +5 | +1.1% | 1,621,000 |
| 2015/12/02 | 474 | 476 | 469 | 471 | -7 | -1.5% | 1,083,000 |
| 2015/12/01 | 467 | 481 | 466 | 478 | +6 | +1.3% | 1,856,000 |
| 2015/11/30 | 471 | 475 | 469 | 472 | -4 | -0.8% | 1,495,000 |
| 2015/11/27 | 474 | 485 | 473 | 476 | +2 | +0.4% | 1,971,000 |
| 2015/11/26 | 470 | 477 | 470 | 474 | +1 | +0.2% | 1,019,000 |
| 2015/11/25 | 475 | 478 | 473 | 473 | -5 | -1% | 1,330,000 |
| 2015/11/24 | 470 | 479 | 470 | 478 | +4 | +0.8% | 1,230,000 |
| 2015/11/20 | 471 | 477 | 470 | 474 | ±0 | ±0% | 1,008,000 |
| 2015/11/19 | 472 | 475 | 468 | 474 | +8 | +1.7% | 1,582,000 |
| 2015/11/18 | 471 | 471 | 465 | 466 | +1 | +0.2% | 1,138,000 |
| 2015/11/17 | 465 | 470 | 464 | 465 | +6 | +1.3% | 1,723,000 |
| 2015/11/16 | 451 | 460 | 451 | 459 | +2 | +0.4% | 1,372,000 |
| 2015/11/13 | 459 | 460 | 454 | 457 | -7 | -1.5% | 1,826,000 |
| 2015/11/12 | 464 | 465 | 458 | 464 | ±0 | ±0% | 1,348,000 |
| 2015/11/11 | 462 | 468 | 459 | 464 | -3 | -0.6% | 1,666,000 |
| 2015/11/10 | 465 | 472 | 465 | 467 | -6 | -1.3% | 1,818,000 |
| 2015/11/09 | 466 | 474 | 464 | 473 | +8 | +1.7% | 1,777,000 |
| 2015/11/06 | 463 | 465 | 458 | 465 | +4 | +0.9% | 1,229,000 |
| 2015/11/05 | 457 | 465 | 457 | 461 | +7 | +1.5% | 1,339,000 |
| 2015/11/04 | 456 | 478 | 451 | 454 | +14 | +3.2% | 5,385,000 |
| 2015/11/02 | 442 | 448 | 439 | 440 | -12 | -2.7% | 1,378,000 |
| 2015/10/30 | 457 | 458 | 447 | 452 | -6 | -1.3% | 2,084,000 |
| 2015/10/29 | 461 | 466 | 452 | 458 | +7 | +1.6% | 5,013,000 |
| 2015/10/28 | 453 | 456 | 447 | 451 | -1 | -0.2% | 1,854,000 |
2351～
2400
件表示中 / 3768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 | 903,400円 | +16.7% | +4.3% | 0.97% | 35.95倍 | 3.44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 | 298,800円 | -3.6% | -14.2% | 3.01% | 14.17倍 | 2.20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 | 328,900円 | +10.7% | +5.4% | 1.67% | 18.43倍 | 1.81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 | 508,400円 | +3.9% | +65.0% | 2.20% | 15.32倍 | 1.65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 | 179,100円 | +2.1% | -18.6% | 3.46% | 18.45倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
