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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 3,765 | 3,949 | 3,764 | 3,914 | +168 | +4.5% | 1,872,900 |
| 2024/04/10 | 3,671 | 3,770 | 3,658 | 3,746 | +145 | +4% | 1,978,900 |
| 2024/04/09 | 3,525 | 3,613 | 3,518 | 3,601 | +96 | +2.7% | 661,500 |
| 2024/04/08 | 3,449 | 3,510 | 3,419 | 3,505 | +84 | +2.5% | 561,300 |
| 2024/04/05 | 3,398 | 3,452 | 3,375 | 3,421 | -32 | -0.9% | 612,800 |
| 2024/04/04 | 3,445 | 3,516 | 3,444 | 3,453 | +3 | +0.1% | 645,300 |
| 2024/04/03 | 3,432 | 3,543 | 3,419 | 3,450 | +48 | +1.4% | 1,166,100 |
| 2024/04/02 | 3,384 | 3,421 | 3,373 | 3,402 | +52 | +1.6% | 874,500 |
| 2024/04/01 | 3,406 | 3,432 | 3,340 | 3,350 | -38 | -1.1% | 662,000 |
| 2024/03/29 | 3,363 | 3,406 | 3,335 | 3,388 | +25 | +0.7% | 744,400 |
| 2024/03/28 | 3,317 | 3,382 | 3,295 | 3,363 | -7 | -0.2% | 808,800 |
| 2024/03/27 | 3,430 | 3,449 | 3,356 | 3,370 | +7 | +0.2% | 996,000 |
| 2024/03/26 | 3,151 | 3,374 | 3,150 | 3,363 | +152 | +4.7% | 1,414,500 |
| 2024/03/25 | 3,099 | 3,275 | 3,065 | 3,211 | +144 | +4.7% | 1,458,000 |
| 2024/03/22 | 3,089 | 3,096 | 3,051 | 3,067 | +26 | +0.9% | 481,700 |
| 2024/03/21 | 2,974 | 3,046 | 2,960 | 3,041 | +89 | +3% | 580,700 |
| 2024/03/19 | 2,944.5 | 2,963.5 | 2,924.5 | 2,952 | -8.5 | -0.3% | 276,900 |
| 2024/03/18 | 2,875 | 2,960.5 | 2,864 | 2,960.5 | +72 | +2.5% | 495,600 |
| 2024/03/15 | 2,844 | 2,913 | 2,844 | 2,888.5 | +28.5 | +1% | 430,600 |
| 2024/03/14 | 2,880 | 2,882 | 2,837 | 2,860 | -1.5 | -0.1% | 412,300 |
| 2024/03/13 | 2,909 | 2,920 | 2,847 | 2,861.5 | -43 | -1.5% | 449,600 |
| 2024/03/12 | 2,876.5 | 2,904.5 | 2,827 | 2,904.5 | -9 | -0.3% | 643,200 |
| 2024/03/11 | 2,989 | 3,016 | 2,883 | 2,913.5 | -103.5 | -3.4% | 691,100 |
| 2024/03/08 | 3,002 | 3,056 | 2,995 | 3,017 | +45 | +1.5% | 827,300 |
| 2024/03/07 | 3,065 | 3,068 | 2,942 | 2,972 | -71 | -2.3% | 1,074,200 |
| 2024/03/06 | 2,865.5 | 3,050 | 2,865.5 | 3,043 | +141 | +4.9% | 961,100 |
| 2024/03/05 | 2,911.5 | 2,923 | 2,870 | 2,902 | +2 | +0.1% | 600,800 |
| 2024/03/04 | 2,910 | 2,948 | 2,889.5 | 2,900 | +4 | +0.1% | 954,700 |
| 2024/03/01 | 2,857.5 | 2,910 | 2,844.5 | 2,896 | +168.5 | +6.2% | 1,316,200 |
| 2024/02/29 | 2,753 | 2,774 | 2,716 | 2,727.5 | -13 | -0.5% | 806,100 |
| 2024/02/28 | 2,700.5 | 2,757 | 2,696 | 2,740.5 | +57 | +2.1% | 933,400 |
| 2024/02/27 | 2,577 | 2,688.5 | 2,575 | 2,683.5 | +117.5 | +4.6% | 813,000 |
| 2024/02/26 | 2,553.5 | 2,590 | 2,553.5 | 2,566 | +36 | +1.4% | 389,000 |
| 2024/02/22 | 2,530 | 2,543 | 2,506.5 | 2,530 | +11.5 | +0.5% | 472,700 |
| 2024/02/21 | 2,531.5 | 2,541 | 2,498 | 2,518.5 | -17.5 | -0.7% | 381,400 |
| 2024/02/20 | 2,508 | 2,549.5 | 2,499 | 2,536 | +39 | +1.6% | 388,900 |
| 2024/02/19 | 2,520 | 2,526 | 2,487 | 2,497 | +7 | +0.3% | 422,500 |
| 2024/02/16 | 2,465 | 2,494 | 2,418.5 | 2,490 | +28.5 | +1.2% | 782,600 |
| 2024/02/15 | 2,428 | 2,469 | 2,403 | 2,461.5 | +76.5 | +3.2% | 820,200 |
| 2024/02/14 | 2,320 | 2,443 | 2,305 | 2,385 | -5.5 | -0.2% | 1,378,400 |
| 2024/02/13 | 2,374 | 2,390.5 | 2,365.5 | 2,390.5 | +50.5 | +2.2% | 546,500 |
| 2024/02/09 | 2,378 | 2,384 | 2,340 | 2,340 | -35.5 | -1.5% | 504,400 |
| 2024/02/08 | 2,340 | 2,386.5 | 2,316.5 | 2,375.5 | +30 | +1.3% | 600,700 |
| 2024/02/07 | 2,365 | 2,382.5 | 2,337 | 2,345.5 | -19 | -0.8% | 503,400 |
| 2024/02/06 | 2,401.5 | 2,402.5 | 2,364.5 | 2,364.5 | -46.5 | -1.9% | 572,700 |
| 2024/02/05 | 2,394.5 | 2,419 | 2,388.5 | 2,411 | +28.5 | +1.2% | 453,400 |
| 2024/02/02 | 2,385 | 2,398 | 2,362.5 | 2,382.5 | +5 | +0.2% | 532,400 |
| 2024/02/01 | 2,395 | 2,397 | 2,358.5 | 2,377.5 | -73.5 | -3% | 993,400 |
| 2024/01/31 | 2,460 | 2,463 | 2,428.5 | 2,451 | -14.5 | -0.6% | 399,200 |
| 2024/01/30 | 2,478 | 2,501.5 | 2,464 | 2,465.5 | -4.5 | -0.2% | 314,500 |
301～
350
件表示中 / 3734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 | 837,500円 | +16.7% | +4.3% | 1.05% | 33.32倍 | 3.19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 | 266,000円 | -3.6% | -14.2% | 3.38% | 12.81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 | 574,500円 | +3.9% | +65.0% | 1.95% | 17.39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 | 158,200円 | +2.1% | -8.5% | 3.92% | 16.39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 | 392,200円 | +3.0% | +30.4% | 6.27% | 24.41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
