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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 206 | 207 | 204 | 207 | +1 | +0.5% | 20,000 |
| 2010/09/22 | 206 | 206 | 205 | 206 | +2 | +1% | 12,000 |
| 2010/09/21 | 207 | 211 | 204 | 204 | -1 | -0.5% | 130,000 |
| 2010/09/17 | 204 | 206 | 204 | 205 | +2 | +1% | 33,000 |
| 2010/09/16 | 206 | 206 | 203 | 203 | -2 | -1% | 35,000 |
| 2010/09/15 | 204 | 206 | 203 | 205 | +2 | +1% | 27,000 |
| 2010/09/14 | 203 | 203 | 202 | 203 | -2 | -1% | 25,000 |
| 2010/09/13 | 205 | 206 | 203 | 205 | +2 | +1% | 17,000 |
| 2010/09/10 | 198 | 204 | 198 | 203 | ±0 | ±0% | 97,000 |
| 2010/09/09 | 202 | 203 | 202 | 203 | +1 | +0.5% | 18,000 |
| 2010/09/08 | 202 | 202 | 202 | 202 | -4 | -1.9% | 11,000 |
| 2010/09/07 | 205 | 206 | 205 | 206 | +1 | +0.5% | 8,000 |
| 2010/09/06 | 204 | 206 | 203 | 205 | ±0 | ±0% | 28,000 |
| 2010/09/03 | 204 | 205 | 203 | 205 | +3 | +1.5% | 14,000 |
| 2010/09/02 | 204 | 204 | 202 | 202 | ±0 | ±0% | 11,000 |
| 2010/09/01 | 201 | 203 | 201 | 202 | ±0 | ±0% | 23,000 |
| 2010/08/31 | 205 | 205 | 202 | 202 | -6 | -2.9% | 13,000 |
| 2010/08/30 | 209 | 210 | 207 | 208 | +3 | +1.5% | 20,000 |
| 2010/08/27 | 204 | 205 | 204 | 205 | -1 | -0.5% | 22,000 |
| 2010/08/26 | 206 | 215 | 204 | 206 | +3 | +1.5% | 26,000 |
| 2010/08/25 | 203 | 208 | 202 | 203 | -1 | -0.5% | 60,000 |
| 2010/08/24 | 205 | 206 | 203 | 204 | -1 | -0.5% | 24,000 |
| 2010/08/23 | 205 | 206 | 205 | 205 | -1 | -0.5% | 23,000 |
| 2010/08/20 | 212 | 212 | 205 | 206 | -5 | -2.4% | 77,000 |
| 2010/08/19 | 210 | 213 | 210 | 211 | +2 | +1% | 42,000 |
| 2010/08/18 | 208 | 209 | 207 | 209 | +4 | +2% | 34,000 |
| 2010/08/17 | 205 | 207 | 204 | 205 | ±0 | ±0% | 30,000 |
| 2010/08/16 | 204 | 206 | 204 | 205 | +1 | +0.5% | 38,000 |
| 2010/08/13 | 203 | 204 | 202 | 204 | +1 | +0.5% | 30,000 |
| 2010/08/12 | 202 | 204 | 202 | 203 | -3 | -1.5% | 41,000 |
| 2010/08/11 | 211 | 211 | 206 | 206 | -5 | -2.4% | 66,000 |
| 2010/08/10 | 211 | 212 | 210 | 211 | ±0 | ±0% | 46,000 |
| 2010/08/09 | 212 | 212 | 210 | 211 | -1 | -0.5% | 70,000 |
| 2010/08/06 | 213 | 216 | 211 | 212 | -2 | -0.9% | 38,000 |
| 2010/08/05 | 214 | 217 | 213 | 214 | +1 | +0.5% | 52,000 |
| 2010/08/04 | 217 | 217 | 212 | 213 | -2 | -0.9% | 50,000 |
| 2010/08/03 | 214 | 219 | 214 | 215 | +1 | +0.5% | 66,000 |
| 2010/08/02 | 211 | 218 | 211 | 214 | +6 | +2.9% | 83,000 |
| 2010/07/30 | 211 | 212 | 207 | 208 | -3 | -1.4% | 26,000 |
| 2010/07/29 | 210 | 212 | 210 | 211 | -1 | -0.5% | 31,000 |
| 2010/07/28 | 210 | 213 | 210 | 212 | +1 | +0.5% | 19,000 |
| 2010/07/27 | 211 | 212 | 211 | 211 | +1 | +0.5% | 4,000 |
| 2010/07/26 | 212 | 212 | 210 | 210 | +1 | +0.5% | 19,000 |
| 2010/07/23 | 204 | 209 | 204 | 209 | +2 | +1% | 15,000 |
| 2010/07/22 | 206 | 208 | 206 | 207 | ±0 | ±0% | 13,000 |
| 2010/07/21 | 209 | 209 | 206 | 207 | -2 | -1% | 22,000 |
| 2010/07/20 | 209 | 209 | 207 | 209 | +3 | +1.5% | 79,000 |
| 2010/07/16 | 207 | 207 | 205 | 206 | -2 | -1% | 50,000 |
| 2010/07/15 | 212 | 212 | 207 | 208 | -4 | -1.9% | 19,000 |
| 2010/07/14 | 212 | 213 | 212 | 212 | +1 | +0.5% | 16,000 |
3601～
3650
件表示中 / 3720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 | 30,200円 | -0.4% | -6.5% | 3.31% | 14.21倍 | 0.27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 | 456,000円 | +6.4% | +62.7% | 6.58% | 10.35倍 | 0.70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 | 156,900円 | -0.4% | +17.4% | 5.10% | 7.91倍 | 0.56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 |
| 東北鋼 | 203,800円 | -1.3% | -13.3% | 1.72% | 17.81倍 | 0.54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 |
| エンビプロＨ | 48,800円 | -5.2% | -35.5% | 3.07% | 12.30倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
