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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 780 | 797 | 778 | 795 | +18 | +2.3% | 5,087,000 |
| 2010/07/06 | 770 | 780 | 754 | 777 | +3 | +0.4% | 3,685,000 |
| 2010/07/05 | 771 | 778 | 768 | 774 | ±0 | ±0% | 2,033,000 |
| 2010/07/02 | 778 | 787 | 771 | 774 | -1 | -0.1% | 3,170,000 |
| 2010/07/01 | 782 | 789 | 767 | 775 | -12 | -1.5% | 3,104,000 |
| 2010/06/30 | 790 | 795 | 781 | 787 | -22 | -2.7% | 3,236,000 |
| 2010/06/29 | 814 | 835 | 806 | 809 | -4 | -0.5% | 2,702,000 |
| 2010/06/28 | 830 | 833 | 811 | 813 | -13 | -1.6% | 3,100,000 |
| 2010/06/25 | 841 | 841 | 822 | 826 | -30 | -3.5% | 2,231,000 |
| 2010/06/24 | 849 | 864 | 847 | 856 | +9 | +1.1% | 2,098,000 |
| 2010/06/23 | 867 | 869 | 847 | 847 | -35 | -4% | 2,756,000 |
| 2010/06/22 | 877 | 890 | 875 | 882 | -10 | -1.1% | 2,165,000 |
| 2010/06/21 | 874 | 895 | 874 | 892 | +33 | +3.8% | 2,272,000 |
| 2010/06/18 | 862 | 868 | 853 | 859 | -2 | -0.2% | 2,695,000 |
| 2010/06/17 | 889 | 893 | 861 | 861 | -39 | -4.3% | 4,773,000 |
| 2010/06/16 | 881 | 900 | 880 | 900 | +38 | +4.4% | 4,372,000 |
| 2010/06/15 | 858 | 871 | 853 | 862 | +1 | +0.1% | 2,289,000 |
| 2010/06/14 | 857 | 872 | 855 | 861 | +19 | +2.3% | 2,551,000 |
| 2010/06/11 | 825 | 848 | 821 | 842 | +32 | +4% | 7,490,000 |
| 2010/06/10 | 803 | 812 | 788 | 810 | +7 | +0.9% | 3,215,000 |
| 2010/06/09 | 810 | 823 | 798 | 803 | -6 | -0.7% | 4,039,000 |
| 2010/06/08 | 800 | 823 | 797 | 809 | +1 | +0.1% | 3,681,000 |
| 2010/06/07 | 839 | 839 | 808 | 808 | -52 | -6% | 4,679,000 |
| 2010/06/04 | 859 | 871 | 854 | 860 | ±0 | ±0% | 2,058,000 |
| 2010/06/03 | 842 | 862 | 840 | 860 | +28 | +3.4% | 2,554,000 |
| 2010/06/02 | 844 | 859 | 826 | 832 | -19 | -2.2% | 3,587,000 |
| 2010/06/01 | 859 | 860 | 845 | 851 | -14 | -1.6% | 2,923,000 |
| 2010/05/31 | 854 | 872 | 851 | 865 | +4 | +0.5% | 2,977,000 |
| 2010/05/28 | 867 | 877 | 849 | 861 | +19 | +2.3% | 4,694,000 |
| 2010/05/27 | 815 | 845 | 812 | 842 | +21 | +2.6% | 4,689,000 |
| 2010/05/26 | 834 | 848 | 819 | 821 | -5 | -0.6% | 6,343,000 |
| 2010/05/25 | 869 | 869 | 824 | 826 | -50 | -5.7% | 4,497,000 |
| 2010/05/24 | 877 | 883 | 853 | 876 | +9 | +1% | 3,541,000 |
| 2010/05/21 | 867 | 871 | 850 | 867 | -31 | -3.5% | 6,390,000 |
| 2010/05/20 | 911 | 920 | 890 | 898 | -9 | -1% | 4,102,000 |
| 2010/05/19 | 905 | 915 | 893 | 907 | -13 | -1.4% | 4,007,000 |
| 2010/05/18 | 924 | 935 | 915 | 920 | +1 | +0.1% | 3,323,000 |
| 2010/05/17 | 944 | 945 | 914 | 919 | -40 | -4.2% | 4,096,000 |
| 2010/05/14 | 926 | 968 | 926 | 959 | +30 | +3.2% | 8,147,000 |
| 2010/05/13 | 932 | 932 | 922 | 929 | +8 | +0.9% | 3,952,000 |
| 2010/05/12 | 929 | 941 | 917 | 921 | -14 | -1.5% | 5,851,000 |
| 2010/05/11 | 965 | 966 | 930 | 935 | -45 | -4.6% | 10,756,000 |
| 2010/05/10 | 979 | 989 | 977 | 980 | +4 | +0.4% | 3,103,000 |
| 2010/05/07 | 970 | 984 | 960 | 976 | -32 | -3.2% | 6,995,000 |
| 2010/05/06 | 1,009 | 1,013 | 1,003 | 1,008 | -30 | -2.9% | 3,995,000 |
| 2010/04/30 | 1,039 | 1,040 | 1,030 | 1,038 | +12 | +1.2% | 2,617,000 |
| 2010/04/28 | 1,021 | 1,048 | 1,020 | 1,026 | -20 | -1.9% | 5,178,000 |
| 2010/04/27 | 1,022 | 1,046 | 1,021 | 1,046 | +19 | +1.9% | 4,532,000 |
| 2010/04/26 | 1,012 | 1,028 | 1,010 | 1,027 | +20 | +2% | 3,269,000 |
| 2010/04/23 | 1,008 | 1,015 | 1,005 | 1,007 | -4 | -0.4% | 2,814,000 |
3701～
3750
件表示中 / 3766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 | 908,300円 | +16.7% | +4.3% | 0.97% | 36.14倍 | 3.46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 | 327,100円 | +10.7% | +5.4% | 1.68% | 18.33倍 | 1.80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 | 519,200円 | +3.9% | +65.0% | 2.16% | 15.64倍 | 1.69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 | 175,400円 | +2.1% | -18.6% | 3.53% | 18.07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
