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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 213 | 213 | 211 | 211 | ±0 | ±0% | 21,000 |
| 2010/07/12 | 212 | 213 | 210 | 211 | +5 | +2.4% | 97,000 |
| 2010/07/09 | 205 | 206 | 204 | 206 | -1 | -0.5% | 45,000 |
| 2010/07/08 | 208 | 208 | 205 | 207 | +5 | +2.5% | 50,000 |
| 2010/07/07 | 203 | 203 | 201 | 202 | ±0 | ±0% | 23,000 |
| 2010/07/06 | 201 | 202 | 200 | 202 | ±0 | ±0% | 37,000 |
| 2010/07/05 | 198 | 202 | 198 | 202 | +2 | +1% | 27,000 |
| 2010/07/02 | 197 | 201 | 197 | 200 | +1 | +0.5% | 40,000 |
| 2010/07/01 | 204 | 204 | 197 | 199 | -5 | -2.5% | 78,000 |
| 2010/06/30 | 205 | 208 | 203 | 204 | -3 | -1.4% | 75,000 |
| 2010/06/29 | 206 | 210 | 206 | 207 | +2 | +1% | 23,000 |
| 2010/06/28 | 205 | 205 | 204 | 205 | -2 | -1% | 24,000 |
| 2010/06/25 | 208 | 208 | 207 | 207 | -4 | -1.9% | 23,000 |
| 2010/06/24 | 211 | 213 | 211 | 211 | ±0 | ±0% | 17,000 |
| 2010/06/23 | 211 | 212 | 209 | 211 | -4 | -1.9% | 45,000 |
| 2010/06/22 | 216 | 217 | 215 | 215 | -2 | -0.9% | 13,000 |
| 2010/06/21 | 218 | 218 | 214 | 217 | +4 | +1.9% | 90,000 |
| 2010/06/18 | 212 | 213 | 210 | 213 | +3 | +1.4% | 43,000 |
| 2010/06/17 | 214 | 214 | 208 | 210 | -4 | -1.9% | 102,000 |
| 2010/06/16 | 214 | 216 | 213 | 214 | +3 | +1.4% | 43,000 |
| 2010/06/15 | 210 | 212 | 207 | 211 | ±0 | ±0% | 35,000 |
| 2010/06/14 | 210 | 213 | 210 | 211 | +4 | +1.9% | 51,000 |
| 2010/06/11 | 205 | 207 | 204 | 207 | +4 | +2% | 137,000 |
| 2010/06/10 | 204 | 205 | 203 | 203 | -2 | -1% | 32,000 |
| 2010/06/09 | 206 | 206 | 204 | 205 | -1 | -0.5% | 15,000 |
| 2010/06/08 | 204 | 207 | 204 | 206 | -1 | -0.5% | 67,000 |
| 2010/06/07 | 210 | 210 | 206 | 207 | -6 | -2.8% | 68,000 |
| 2010/06/04 | 215 | 215 | 212 | 213 | -2 | -0.9% | 37,000 |
| 2010/06/03 | 215 | 215 | 210 | 215 | +5 | +2.4% | 74,000 |
| 2010/06/02 | 213 | 213 | 210 | 210 | -6 | -2.8% | 197,000 |
| 2010/06/01 | 206 | 216 | 206 | 216 | +13 | +6.4% | 295,000 |
| 2010/05/31 | 203 | 204 | 201 | 203 | +1 | +0.5% | 339,000 |
| 2010/05/28 | 209 | 209 | 202 | 202 | -1 | -0.5% | 154,000 |
| 2010/05/27 | 207 | 207 | 201 | 203 | -4 | -1.9% | 116,000 |
| 2010/05/26 | 210 | 210 | 206 | 207 | -3 | -1.4% | 49,000 |
| 2010/05/25 | 212 | 213 | 209 | 210 | -3 | -1.4% | 39,000 |
| 2010/05/24 | 214 | 214 | 212 | 213 | -3 | -1.4% | 49,000 |
| 2010/05/21 | 218 | 218 | 215 | 216 | -5 | -2.3% | 49,000 |
| 2010/05/20 | 222 | 222 | 219 | 221 | +1 | +0.5% | 165,000 |
| 2010/05/19 | 222 | 222 | 220 | 220 | -3 | -1.3% | 96,000 |
| 2010/05/18 | 231 | 239 | 223 | 223 | -8 | -3.5% | 70,000 |
| 2010/05/17 | 236 | 236 | 229 | 231 | -10 | -4.1% | 89,000 |
| 2010/05/14 | 243 | 244 | 239 | 241 | -2 | -0.8% | 67,000 |
| 2010/05/13 | 245 | 246 | 243 | 243 | +4 | +1.7% | 54,000 |
| 2010/05/12 | 245 | 249 | 238 | 239 | -6 | -2.4% | 66,000 |
| 2010/05/11 | 251 | 251 | 245 | 245 | -1 | -0.4% | 167,000 |
| 2010/05/10 | 258 | 260 | 245 | 246 | -16 | -6.1% | 106,000 |
| 2010/05/07 | 261 | 263 | 251 | 262 | -7 | -2.6% | 69,000 |
| 2010/05/06 | 269 | 274 | 262 | 269 | -6 | -2.2% | 116,000 |
| 2010/04/30 | 274 | 276 | 273 | 275 | +2 | +0.7% | 35,000 |
3651～
3700
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
