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 |
|---|---|---|---|---|---|---|---|
| 2017/03/23 | 276 | 280 | 275 | 277 | ±0 | ±0% | 9,900 |
| 2017/03/22 | 280 | 281 | 277 | 277 | -9 | -3.1% | 19,000 |
| 2017/03/21 | 288 | 288 | 284 | 286 | +1 | +0.4% | 31,700 |
| 2017/03/17 | 283 | 286 | 282 | 285 | ±0 | ±0% | 23,000 |
| 2017/03/16 | 284 | 286 | 283 | 285 | ±0 | ±0% | 33,200 |
| 2017/03/15 | 287 | 288 | 284 | 285 | -3 | -1% | 20,400 |
| 2017/03/14 | 289 | 289 | 287 | 288 | ±0 | ±0% | 24,200 |
| 2017/03/13 | 289 | 289 | 286 | 288 | -2 | -0.7% | 31,000 |
| 2017/03/10 | 287 | 290 | 287 | 290 | +3 | +1% | 71,900 |
| 2017/03/09 | 288 | 288 | 286 | 287 | ±0 | ±0% | 11,100 |
| 2017/03/08 | 289 | 289 | 286 | 287 | -1 | -0.3% | 26,700 |
| 2017/03/07 | 287 | 289 | 286 | 288 | +1 | +0.3% | 21,300 |
| 2017/03/06 | 288 | 288 | 286 | 287 | +1 | +0.3% | 17,300 |
| 2017/03/03 | 288 | 288 | 286 | 286 | -2 | -0.7% | 24,800 |
| 2017/03/02 | 290 | 290 | 287 | 288 | +1 | +0.3% | 23,300 |
| 2017/03/01 | 287 | 288 | 284 | 287 | +1 | +0.3% | 14,000 |
| 2017/02/28 | 286 | 290 | 286 | 286 | ±0 | ±0% | 25,800 |
| 2017/02/27 | 290 | 290 | 285 | 286 | -3 | -1% | 14,000 |
| 2017/02/24 | 287 | 289 | 287 | 289 | ±0 | ±0% | 26,000 |
| 2017/02/23 | 290 | 290 | 288 | 289 | -1 | -0.3% | 24,800 |
| 2017/02/22 | 288 | 291 | 288 | 290 | +4 | +1.4% | 40,600 |
| 2017/02/21 | 286 | 287 | 284 | 286 | +1 | +0.4% | 39,000 |
| 2017/02/20 | 284 | 285 | 283 | 285 | ±0 | ±0% | 40,500 |
| 2017/02/17 | 284 | 285 | 282 | 285 | +1 | +0.4% | 29,600 |
| 2017/02/16 | 284 | 284 | 282 | 284 | +1 | +0.4% | 37,100 |
| 2017/02/15 | 283 | 287 | 282 | 283 | +2 | +0.7% | 63,900 |
| 2017/02/14 | 282 | 283 | 281 | 281 | ±0 | ±0% | 27,600 |
| 2017/02/13 | 281 | 282 | 279 | 281 | -1 | -0.4% | 28,300 |
| 2017/02/10 | 280 | 283 | 279 | 282 | +5 | +1.8% | 31,000 |
| 2017/02/09 | 278 | 279 | 276 | 277 | -2 | -0.7% | 27,400 |
| 2017/02/08 | 280 | 280 | 275 | 279 | -1 | -0.4% | 28,500 |
| 2017/02/07 | 275 | 280 | 272 | 280 | +5 | +1.8% | 54,600 |
| 2017/02/06 | 280 | 280 | 272 | 275 | -2 | -0.7% | 35,300 |
| 2017/02/03 | 276 | 281 | 275 | 277 | +1 | +0.4% | 53,600 |
| 2017/02/02 | 281 | 281 | 276 | 276 | -5 | -1.8% | 55,100 |
| 2017/02/01 | 283 | 285 | 275 | 281 | -2 | -0.7% | 146,700 |
| 2017/01/31 | 307 | 310 | 283 | 283 | -22 | -7.2% | 373,500 |
| 2017/01/30 | 285 | 305 | 283 | 305 | +20 | +7% | 285,000 |
| 2017/01/27 | 276 | 288 | 272 | 285 | +11 | +4% | 82,000 |
| 2017/01/26 | 273 | 276 | 273 | 274 | +4 | +1.5% | 32,900 |
| 2017/01/25 | 270 | 271 | 267 | 270 | +4 | +1.5% | 26,000 |
| 2017/01/24 | 266 | 268 | 264 | 266 | +2 | +0.8% | 17,200 |
| 2017/01/23 | 264 | 266 | 264 | 264 | ±0 | ±0% | 15,400 |
| 2017/01/20 | 264 | 265 | 262 | 264 | -1 | -0.4% | 36,700 |
| 2017/01/19 | 264 | 265 | 262 | 265 | +2 | +0.8% | 30,500 |
| 2017/01/18 | 263 | 265 | 263 | 263 | -1 | -0.4% | 27,600 |
| 2017/01/17 | 268 | 268 | 263 | 264 | -4 | -1.5% | 23,200 |
| 2017/01/16 | 270 | 270 | 264 | 268 | -1 | -0.4% | 27,700 |
| 2017/01/13 | 267 | 269 | 267 | 269 | ±0 | ±0% | 24,200 |
| 2017/01/12 | 270 | 273 | 267 | 269 | -7 | -2.5% | 66,800 |
2051～
2100
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
