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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,698 | 4,742 | 4,624 | 4,643 | -21 | -0.5% | 612,600 |
| 2024/07/04 | 4,720 | 4,736 | 4,630 | 4,664 | -14 | -0.3% | 830,600 |
| 2024/07/03 | 4,568 | 4,681 | 4,481 | 4,678 | +158 | +3.5% | 1,286,200 |
| 2024/07/02 | 4,404 | 4,545 | 4,400 | 4,520 | +123 | +2.8% | 1,174,600 |
| 2024/07/01 | 4,345 | 4,450 | 4,322 | 4,397 | +114 | +2.7% | 1,053,000 |
| 2024/06/28 | 4,219 | 4,348 | 4,204 | 4,283 | +101 | +2.4% | 794,200 |
| 2024/06/27 | 4,186 | 4,223 | 4,118 | 4,182 | -43 | -1% | 873,900 |
| 2024/06/26 | 4,227 | 4,267 | 4,170 | 4,225 | -2 | ±0% | 523,700 |
| 2024/06/25 | 4,200 | 4,258 | 4,182 | 4,227 | +36 | +0.9% | 570,200 |
| 2024/06/24 | 4,256 | 4,290 | 4,181 | 4,191 | -65 | -1.5% | 649,100 |
| 2024/06/21 | 4,266 | 4,297 | 4,211 | 4,256 | -32 | -0.7% | 685,700 |
| 2024/06/20 | 4,321 | 4,334 | 4,213 | 4,288 | -21 | -0.5% | 528,900 |
| 2024/06/19 | 4,341 | 4,383 | 4,276 | 4,309 | -26 | -0.6% | 401,700 |
| 2024/06/18 | 4,425 | 4,428 | 4,318 | 4,335 | +38 | +0.9% | 638,700 |
| 2024/06/17 | 4,428 | 4,446 | 4,297 | 4,297 | -191 | -4.3% | 654,400 |
| 2024/06/14 | 4,298 | 4,527 | 4,251 | 4,488 | +144 | +3.3% | 1,203,800 |
| 2024/06/13 | 4,400 | 4,424 | 4,325 | 4,344 | -30 | -0.7% | 699,800 |
| 2024/06/12 | 4,555 | 4,575 | 4,334 | 4,374 | -196 | -4.3% | 1,543,100 |
| 2024/06/11 | 4,596 | 4,653 | 4,564 | 4,570 | -7 | -0.2% | 409,100 |
| 2024/06/10 | 4,458 | 4,577 | 4,455 | 4,577 | +104 | +2.3% | 605,000 |
| 2024/06/07 | 4,475 | 4,511 | 4,455 | 4,473 | +3 | +0.1% | 318,600 |
| 2024/06/06 | 4,550 | 4,555 | 4,444 | 4,470 | -22 | -0.5% | 544,300 |
| 2024/06/05 | 4,633 | 4,650 | 4,456 | 4,492 | -169 | -3.6% | 907,700 |
| 2024/06/04 | 4,716 | 4,716 | 4,614 | 4,661 | -74 | -1.6% | 540,800 |
| 2024/06/03 | 4,770 | 4,842 | 4,709 | 4,735 | +4 | +0.1% | 727,300 |
| 2024/05/31 | 4,648 | 4,731 | 4,600 | 4,731 | +83 | +1.8% | 929,000 |
| 2024/05/30 | 4,575 | 4,760 | 4,558 | 4,648 | -95 | -2% | 1,128,600 |
| 2024/05/29 | 4,811 | 4,869 | 4,717 | 4,743 | -115 | -2.4% | 775,800 |
| 2024/05/28 | 4,853 | 4,970 | 4,811 | 4,858 | +41 | +0.9% | 1,399,700 |
| 2024/05/27 | 4,695 | 4,858 | 4,690 | 4,817 | +192 | +4.2% | 1,292,300 |
| 2024/05/24 | 4,725 | 4,755 | 4,594 | 4,625 | +40 | +0.9% | 991,600 |
| 2024/05/23 | 4,630 | 4,640 | 4,501 | 4,585 | -13 | -0.3% | 656,400 |
| 2024/05/22 | 4,704 | 4,725 | 4,568 | 4,598 | -90 | -1.9% | 1,128,600 |
| 2024/05/21 | 4,741 | 4,796 | 4,688 | 4,688 | -25 | -0.5% | 1,552,300 |
| 2024/05/20 | 4,500 | 4,725 | 4,500 | 4,713 | +257 | +5.8% | 2,432,300 |
| 2024/05/17 | 4,383 | 4,504 | 4,321 | 4,456 | +292 | +7% | 2,481,400 |
| 2024/05/16 | 3,960 | 4,182 | 3,872 | 4,164 | +256 | +6.6% | 1,499,700 |
| 2024/05/15 | 3,820 | 3,960 | 3,815 | 3,908 | +93 | +2.4% | 722,900 |
| 2024/05/14 | 3,873 | 3,940 | 3,798 | 3,815 | -128 | -3.2% | 973,800 |
| 2024/05/13 | 3,683 | 3,973 | 3,592 | 3,943 | +50 | +1.3% | 1,870,000 |
| 2024/05/10 | 3,820 | 3,936 | 3,797 | 3,893 | +89 | +2.3% | 910,800 |
| 2024/05/09 | 3,796 | 3,836 | 3,777 | 3,804 | +8 | +0.2% | 447,000 |
| 2024/05/08 | 3,926 | 3,927 | 3,773 | 3,796 | +2 | +0.1% | 825,300 |
| 2024/05/07 | 3,800 | 3,842 | 3,773 | 3,794 | -1 | ±0% | 632,300 |
| 2024/05/02 | 3,730 | 3,800 | 3,713 | 3,795 | +44 | +1.2% | 578,800 |
| 2024/05/01 | 3,780 | 3,820 | 3,745 | 3,751 | -99 | -2.6% | 661,300 |
| 2024/04/30 | 3,804 | 3,875 | 3,777 | 3,850 | +83 | +2.2% | 803,800 |
| 2024/04/26 | 3,731 | 3,781 | 3,721 | 3,767 | +12 | +0.3% | 735,900 |
| 2024/04/25 | 3,791 | 3,828 | 3,747 | 3,755 | -90 | -2.3% | 594,400 |
| 2024/04/24 | 3,760 | 3,870 | 3,748 | 3,845 | +104 | +2.8% | 689,100 |
201～
250
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
