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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 790 | 803 | 784 | 801 | +13 | +1.6% | 2,112,000 |
| 2010/09/16 | 800 | 802 | 782 | 788 | -7 | -0.9% | 1,836,000 |
| 2010/09/15 | 766 | 799 | 758 | 795 | +20 | +2.6% | 4,013,000 |
| 2010/09/14 | 774 | 777 | 770 | 775 | +2 | +0.3% | 1,391,000 |
| 2010/09/13 | 775 | 783 | 772 | 773 | +7 | +0.9% | 1,726,000 |
| 2010/09/10 | 758 | 771 | 758 | 766 | +9 | +1.2% | 3,529,000 |
| 2010/09/09 | 761 | 763 | 753 | 757 | +7 | +0.9% | 1,381,000 |
| 2010/09/08 | 758 | 760 | 748 | 750 | -24 | -3.1% | 1,961,000 |
| 2010/09/07 | 773 | 786 | 772 | 774 | -14 | -1.8% | 1,914,000 |
| 2010/09/06 | 774 | 788 | 772 | 788 | +24 | +3.1% | 1,978,000 |
| 2010/09/03 | 755 | 764 | 748 | 764 | +12 | +1.6% | 2,131,000 |
| 2010/09/02 | 755 | 757 | 740 | 752 | +10 | +1.3% | 1,943,000 |
| 2010/09/01 | 741 | 746 | 734 | 742 | -2 | -0.3% | 2,682,000 |
| 2010/08/31 | 768 | 768 | 743 | 744 | -36 | -4.6% | 2,427,000 |
| 2010/08/30 | 778 | 793 | 777 | 780 | +14 | +1.8% | 2,019,000 |
| 2010/08/27 | 745 | 769 | 738 | 766 | +8 | +1.1% | 2,742,000 |
| 2010/08/26 | 747 | 758 | 740 | 758 | +21 | +2.8% | 2,581,000 |
| 2010/08/25 | 747 | 752 | 732 | 737 | -25 | -3.3% | 3,535,000 |
| 2010/08/24 | 770 | 772 | 759 | 762 | -16 | -2.1% | 2,276,000 |
| 2010/08/23 | 778 | 785 | 776 | 778 | -4 | -0.5% | 1,890,000 |
| 2010/08/20 | 789 | 798 | 780 | 782 | -24 | -3% | 2,255,000 |
| 2010/08/19 | 787 | 807 | 787 | 806 | +13 | +1.6% | 1,861,000 |
| 2010/08/18 | 787 | 795 | 777 | 793 | +3 | +0.4% | 2,692,000 |
| 2010/08/17 | 753 | 798 | 746 | 790 | +24 | +3.1% | 5,142,000 |
| 2010/08/16 | 761 | 768 | 755 | 766 | -9 | -1.2% | 1,819,000 |
| 2010/08/13 | 771 | 778 | 763 | 775 | +1 | +0.1% | 2,186,000 |
| 2010/08/12 | 764 | 774 | 758 | 774 | -15 | -1.9% | 2,502,000 |
| 2010/08/11 | 804 | 806 | 788 | 789 | -22 | -2.7% | 2,404,000 |
| 2010/08/10 | 824 | 832 | 806 | 811 | -10 | -1.2% | 1,613,000 |
| 2010/08/09 | 808 | 822 | 808 | 821 | -1 | -0.1% | 1,354,000 |
| 2010/08/06 | 812 | 829 | 809 | 822 | ±0 | ±0% | 1,307,000 |
| 2010/08/05 | 819 | 822 | 813 | 822 | +20 | +2.5% | 1,721,000 |
| 2010/08/04 | 818 | 818 | 802 | 802 | -26 | -3.1% | 2,596,000 |
| 2010/08/03 | 843 | 844 | 816 | 828 | -17 | -2% | 4,996,000 |
| 2010/08/02 | 837 | 856 | 835 | 845 | +11 | +1.3% | 1,627,000 |
| 2010/07/30 | 847 | 847 | 823 | 834 | -17 | -2% | 1,957,000 |
| 2010/07/29 | 851 | 858 | 849 | 851 | -13 | -1.5% | 1,241,000 |
| 2010/07/28 | 849 | 864 | 849 | 864 | +25 | +3% | 2,314,000 |
| 2010/07/27 | 844 | 848 | 837 | 839 | -5 | -0.6% | 1,055,000 |
| 2010/07/26 | 840 | 850 | 839 | 844 | +6 | +0.7% | 1,334,000 |
| 2010/07/23 | 813 | 842 | 812 | 838 | +40 | +5% | 2,249,000 |
| 2010/07/22 | 800 | 807 | 795 | 798 | -11 | -1.4% | 2,242,000 |
| 2010/07/21 | 817 | 820 | 804 | 809 | +2 | +0.2% | 1,787,000 |
| 2010/07/20 | 800 | 818 | 797 | 807 | -6 | -0.7% | 1,623,000 |
| 2010/07/16 | 827 | 833 | 810 | 813 | -24 | -2.9% | 1,783,000 |
| 2010/07/15 | 843 | 847 | 835 | 837 | -16 | -1.9% | 1,315,000 |
| 2010/07/14 | 848 | 856 | 845 | 853 | +23 | +2.8% | 1,847,000 |
| 2010/07/13 | 837 | 845 | 821 | 830 | -7 | -0.8% | 1,860,000 |
| 2010/07/12 | 818 | 845 | 815 | 837 | +18 | +2.2% | 2,448,000 |
| 2010/07/09 | 825 | 825 | 803 | 819 | -6 | -0.7% | 3,747,000 |
3651～
3700
件表示中 / 3767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 | 905,900円 | +16.7% | +4.3% | 0.97% | 36.05倍 | 3.45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 | 299,000円 | -3.6% | -14.2% | 3.01% | 14.18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 | 328,000円 | +10.7% | +5.4% | 1.68% | 18.38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 | 517,200円 | +3.9% | +65.0% | 2.17% | 15.58倍 | 1.68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 | 176,100円 | +2.1% | -18.6% | 3.52% | 18.14倍 | 1.08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
