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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3651～
3700
件表示中 / 3754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 | 502,000円 | +6.4% | +62.7% | 5.98% | 11.40倍 | 0.77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 | 167,900円 | -0.4% | +17.4% | 4.76% | 8.46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 | 50,400円 | -5.2% | -35.5% | 2.98% | 12.70倍 | 0.85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 | 196,400円 | -1.3% | -13.3% | 1.78% | 17.16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
