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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 293 | 294 | 292 | 292 | ±0 | ±0% | 10,700 |
| 2017/08/16 | 292 | 297 | 291 | 292 | ±0 | ±0% | 21,700 |
| 2017/08/15 | 290 | 293 | 289 | 292 | +4 | +1.4% | 20,700 |
| 2017/08/14 | 291 | 292 | 287 | 288 | -5 | -1.7% | 25,800 |
| 2017/08/10 | 292 | 294 | 290 | 293 | -2 | -0.7% | 36,900 |
| 2017/08/09 | 293 | 295 | 289 | 295 | ±0 | ±0% | 97,600 |
| 2017/08/08 | 293 | 295 | 291 | 295 | +1 | +0.3% | 30,600 |
| 2017/08/07 | 296 | 296 | 291 | 294 | ±0 | ±0% | 25,700 |
| 2017/08/04 | 294 | 296 | 293 | 294 | +1 | +0.3% | 41,300 |
| 2017/08/03 | 292 | 294 | 291 | 293 | +1 | +0.3% | 13,800 |
| 2017/08/02 | 292 | 292 | 290 | 292 | +2 | +0.7% | 17,200 |
| 2017/08/01 | 291 | 293 | 285 | 290 | +1 | +0.3% | 41,400 |
| 2017/07/31 | 295 | 295 | 286 | 289 | -4 | -1.4% | 67,500 |
| 2017/07/28 | 284 | 293 | 284 | 293 | +6 | +2.1% | 84,800 |
| 2017/07/27 | 287 | 287 | 283 | 287 | -1 | -0.3% | 39,300 |
| 2017/07/26 | 289 | 291 | 286 | 288 | -3 | -1% | 27,900 |
| 2017/07/25 | 290 | 291 | 289 | 291 | +1 | +0.3% | 10,800 |
| 2017/07/24 | 289 | 290 | 288 | 290 | +1 | +0.3% | 15,100 |
| 2017/07/21 | 289 | 289 | 287 | 289 | ±0 | ±0% | 15,100 |
| 2017/07/20 | 287 | 290 | 287 | 289 | ±0 | ±0% | 55,000 |
| 2017/07/19 | 286 | 289 | 285 | 289 | +3 | +1% | 34,800 |
| 2017/07/18 | 285 | 286 | 283 | 286 | +3 | +1.1% | 21,700 |
| 2017/07/14 | 283 | 284 | 283 | 283 | ±0 | ±0% | 21,600 |
| 2017/07/13 | 282 | 283 | 281 | 283 | +1 | +0.4% | 11,700 |
| 2017/07/12 | 282 | 283 | 281 | 282 | ±0 | ±0% | 19,000 |
| 2017/07/11 | 280 | 283 | 280 | 282 | +2 | +0.7% | 13,600 |
| 2017/07/10 | 282 | 284 | 277 | 280 | -4 | -1.4% | 52,600 |
| 2017/07/07 | 283 | 284 | 282 | 284 | +2 | +0.7% | 80,000 |
| 2017/07/06 | 281 | 283 | 281 | 282 | ±0 | ±0% | 16,500 |
| 2017/07/05 | 280 | 283 | 279 | 282 | ±0 | ±0% | 18,700 |
| 2017/07/04 | 282 | 283 | 282 | 282 | ±0 | ±0% | 47,800 |
| 2017/07/03 | 279 | 284 | 264 | 282 | ±0 | ±0% | 88,600 |
| 2017/06/30 | 280 | 282 | 278 | 282 | +1 | +0.4% | 48,200 |
| 2017/06/29 | 282 | 282 | 280 | 281 | +1 | +0.4% | 14,500 |
| 2017/06/28 | 280 | 281 | 279 | 280 | ±0 | ±0% | 16,900 |
| 2017/06/27 | 281 | 282 | 279 | 280 | -1 | -0.4% | 13,800 |
| 2017/06/26 | 277 | 282 | 277 | 281 | +1 | +0.4% | 19,800 |
| 2017/06/23 | 280 | 282 | 280 | 280 | ±0 | ±0% | 12,300 |
| 2017/06/22 | 277 | 281 | 277 | 280 | +3 | +1.1% | 11,500 |
| 2017/06/21 | 277 | 281 | 275 | 277 | -4 | -1.4% | 34,100 |
| 2017/06/20 | 284 | 284 | 280 | 281 | ±0 | ±0% | 37,600 |
| 2017/06/19 | 281 | 283 | 280 | 281 | +1 | +0.4% | 25,500 |
| 2017/06/16 | 280 | 281 | 278 | 280 | +2 | +0.7% | 22,000 |
| 2017/06/15 | 280 | 284 | 277 | 278 | -2 | -0.7% | 21,300 |
| 2017/06/14 | 281 | 282 | 279 | 280 | -1 | -0.4% | 27,500 |
| 2017/06/13 | 280 | 281 | 279 | 281 | +1 | +0.4% | 10,700 |
| 2017/06/12 | 282 | 282 | 278 | 280 | +2 | +0.7% | 23,300 |
| 2017/06/09 | 276 | 283 | 276 | 278 | +2 | +0.7% | 45,500 |
| 2017/06/08 | 278 | 278 | 276 | 276 | -1 | -0.4% | 16,800 |
| 2017/06/07 | 277 | 279 | 276 | 277 | ±0 | ±0% | 37,100 |
1951～
2000
件表示中 / 3761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 | 33,500円 | -0.4% | -6.5% | 2.99% | 15.27倍 | 0.30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 | 514,000円 | +6.4% | +62.7% | 5.84% | 11.66倍 | 0.79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 | 169,500円 | -0.4% | +17.4% | 4.72% | 8.54倍 | 0.60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 | 54,500円 | -5.2% | -35.5% | 2.75% | 13.73倍 | 0.92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 | 194,000円 | -1.3% | -13.3% | 1.80% | 16.96倍 | 0.52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
