日亜鋼業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/26 | 288 | 290 | 288 | 289 | +1 | +0.3% | 16,400 |
2021/08/25 | 290 | 292 | 288 | 288 | -1 | -0.3% | 24,300 |
2021/08/24 | 286 | 291 | 286 | 289 | +1 | +0.3% | 30,700 |
2021/08/23 | 290 | 294 | 288 | 288 | -2 | -0.7% | 18,400 |
2021/08/20 | 296 | 297 | 290 | 290 | -3 | -1% | 47,700 |
2021/08/19 | 293 | 294 | 293 | 293 | -1 | -0.3% | 19,500 |
2021/08/18 | 295 | 296 | 294 | 294 | +2 | +0.7% | 15,900 |
2021/08/17 | 293 | 295 | 292 | 292 | +1 | +0.3% | 17,200 |
2021/08/16 | 294 | 296 | 291 | 291 | ±0 | ±0% | 52,500 |
2021/08/13 | 292 | 296 | 291 | 291 | -1 | -0.3% | 22,700 |
2021/08/12 | 292 | 294 | 291 | 292 | +1 | +0.3% | 12,600 |
2021/08/11 | 296 | 296 | 290 | 291 | -3 | -1% | 22,600 |
2021/08/10 | 294 | 296 | 294 | 294 | +1 | +0.3% | 12,900 |
2021/08/06 | 294 | 296 | 292 | 293 | ±0 | ±0% | 13,700 |
2021/08/05 | 293 | 295 | 292 | 293 | -3 | -1% | 15,400 |
2021/08/04 | 296 | 299 | 296 | 296 | +1 | +0.3% | 13,500 |
2021/08/03 | 295 | 297 | 295 | 295 | -4 | -1.3% | 27,100 |
2021/08/02 | 304 | 306 | 296 | 299 | +2 | +0.7% | 54,300 |
2021/07/30 | 303 | 304 | 297 | 297 | -3 | -1% | 36,100 |
2021/07/29 | 298 | 300 | 295 | 300 | +3 | +1% | 31,400 |
2021/07/28 | 296 | 300 | 296 | 297 | -1 | -0.3% | 9,600 |
2021/07/27 | 295 | 298 | 295 | 298 | +1 | +0.3% | 24,700 |
2021/07/26 | 296 | 297 | 294 | 297 | +4 | +1.4% | 23,200 |
2021/07/21 | 292 | 293 | 291 | 293 | +2 | +0.7% | 7,700 |
2021/07/20 | 292 | 294 | 290 | 291 | -4 | -1.4% | 81,500 |
2021/07/19 | 294 | 295 | 293 | 295 | ±0 | ±0% | 28,500 |
2021/07/16 | 294 | 297 | 294 | 295 | +2 | +0.7% | 24,300 |
2021/07/15 | 296 | 296 | 292 | 293 | -3 | -1% | 14,100 |
2021/07/14 | 295 | 296 | 293 | 296 | +1 | +0.3% | 21,600 |
2021/07/13 | 291 | 295 | 288 | 295 | +4 | +1.4% | 30,300 |
2021/07/12 | 287 | 291 | 287 | 291 | +7 | +2.5% | 28,900 |
2021/07/09 | 290 | 290 | 283 | 284 | -7 | -2.4% | 52,400 |
2021/07/08 | 297 | 298 | 291 | 291 | -7 | -2.3% | 26,300 |
2021/07/07 | 300 | 301 | 298 | 298 | -5 | -1.7% | 13,900 |
2021/07/06 | 307 | 307 | 302 | 303 | -4 | -1.3% | 11,600 |
2021/07/05 | 306 | 310 | 302 | 307 | +1 | +0.3% | 38,000 |
2021/07/02 | 307 | 307 | 303 | 306 | +5 | +1.7% | 56,700 |
2021/07/01 | 296 | 301 | 294 | 301 | +6 | +2% | 28,100 |
2021/06/30 | 298 | 298 | 295 | 295 | ±0 | ±0% | 13,400 |
2021/06/29 | 293 | 295 | 293 | 295 | -2 | -0.7% | 17,300 |
2021/06/28 | 293 | 297 | 293 | 297 | +6 | +2.1% | 15,400 |
2021/06/25 | 293 | 296 | 291 | 291 | -2 | -0.7% | 30,300 |
2021/06/24 | 294 | 294 | 290 | 293 | ±0 | ±0% | 10,200 |
2021/06/23 | 293 | 294 | 291 | 293 | ±0 | ±0% | 11,100 |
2021/06/22 | 296 | 296 | 290 | 293 | +3 | +1% | 31,200 |
2021/06/21 | 298 | 298 | 290 | 290 | -6 | -2% | 50,200 |
2021/06/18 | 298 | 298 | 293 | 296 | -3 | -1% | 42,900 |
2021/06/17 | 299 | 299 | 296 | 299 | ±0 | ±0% | 10,700 |
2021/06/16 | 298 | 299 | 297 | 299 | +2 | +0.7% | 10,500 |
2021/06/15 | 297 | 299 | 296 | 297 | ±0 | ±0% | 13,200 |
951~
1000
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「日亜鋼」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 |
---|---|---|---|---|---|---|---|---|
日亜鋼 | 31,100円 | -0.4% | -6.5% | 3.22% | 14.62倍 | 0.28倍 |
|
線材の2次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
新家工 | 488,500円 | +6.4% | +62.7% | 6.14% | 11.09倍 | 0.75倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
菱製鋼 | 162,300円 | -0.4% | +17.4% | 4.93% | 8.18倍 | 0.57倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
エンビプロH | 52,000円 | -5.2% | -35.5% | 2.88% | 13.10倍 | 0.88倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
東北鋼 | 199,600円 | -1.3% | -13.3% | 1.75% | 17.44倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア5割。不動産賃貸事業も手がける。大同特殊鋼系 |
市場注目の銘柄
チャート関連のコラム