日本製鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,295 | 3,351 | 3,291 | 3,344 | +19 | +0.6% | 4,168,700 |
| 2024/06/13 | 3,405 | 3,422 | 3,325 | 3,325 | -69 | -2% | 3,845,600 |
| 2024/06/12 | 3,382 | 3,408 | 3,379 | 3,394 | +6 | +0.2% | 2,343,300 |
| 2024/06/11 | 3,405 | 3,425 | 3,381 | 3,388 | -17 | -0.5% | 3,094,400 |
| 2024/06/10 | 3,370 | 3,419 | 3,370 | 3,405 | +39 | +1.2% | 3,100,800 |
| 2024/06/07 | 3,374 | 3,374 | 3,354 | 3,366 | +8 | +0.2% | 2,406,800 |
| 2024/06/06 | 3,375 | 3,375 | 3,345 | 3,358 | +15 | +0.4% | 2,673,900 |
| 2024/06/05 | 3,445 | 3,446 | 3,341 | 3,343 | -106 | -3.1% | 5,140,700 |
| 2024/06/04 | 3,427 | 3,450 | 3,401 | 3,449 | +10 | +0.3% | 4,299,400 |
| 2024/06/03 | 3,450 | 3,458 | 3,431 | 3,439 | +7 | +0.2% | 3,937,700 |
| 2024/05/31 | 3,345 | 3,435 | 3,345 | 3,432 | +88 | +2.6% | 7,806,600 |
| 2024/05/30 | 3,339 | 3,370 | 3,316 | 3,344 | -5 | -0.1% | 4,782,000 |
| 2024/05/29 | 3,376 | 3,391 | 3,344 | 3,349 | -43 | -1.3% | 4,724,400 |
| 2024/05/28 | 3,400 | 3,403 | 3,373 | 3,392 | -8 | -0.2% | 3,047,900 |
| 2024/05/27 | 3,353 | 3,400 | 3,343 | 3,400 | +64 | +1.9% | 4,027,200 |
| 2024/05/24 | 3,299 | 3,353 | 3,293 | 3,336 | +18 | +0.5% | 3,402,200 |
| 2024/05/23 | 3,304 | 3,322 | 3,284 | 3,318 | +14 | +0.4% | 3,783,000 |
| 2024/05/22 | 3,340 | 3,355 | 3,304 | 3,304 | -42 | -1.3% | 4,153,300 |
| 2024/05/21 | 3,356 | 3,372 | 3,333 | 3,346 | -9 | -0.3% | 3,295,300 |
| 2024/05/20 | 3,290 | 3,364 | 3,287 | 3,355 | +73 | +2.2% | 5,025,200 |
| 2024/05/17 | 3,257 | 3,295 | 3,250 | 3,282 | +39 | +1.2% | 4,016,300 |
| 2024/05/16 | 3,301 | 3,309 | 3,212 | 3,243 | -73 | -2.2% | 9,169,000 |
| 2024/05/15 | 3,377 | 3,380 | 3,312 | 3,316 | -52 | -1.5% | 5,026,900 |
| 2024/05/14 | 3,330 | 3,371 | 3,328 | 3,368 | +60 | +1.8% | 5,564,500 |
| 2024/05/13 | 3,300 | 3,318 | 3,278 | 3,308 | -2 | -0.1% | 5,915,000 |
| 2024/05/10 | 3,250 | 3,342 | 3,243 | 3,310 | -100 | -2.9% | 15,504,600 |
| 2024/05/09 | 3,410 | 3,442 | 3,376 | 3,410 | +10 | +0.3% | 4,226,000 |
| 2024/05/08 | 3,459 | 3,471 | 3,400 | 3,400 | -57 | -1.6% | 4,545,800 |
| 2024/05/07 | 3,500 | 3,500 | 3,439 | 3,457 | -16 | -0.5% | 4,055,100 |
| 2024/05/02 | 3,470 | 3,485 | 3,462 | 3,473 | -3 | -0.1% | 2,671,300 |
| 2024/05/01 | 3,520 | 3,525 | 3,468 | 3,476 | -65 | -1.8% | 4,578,800 |
| 2024/04/30 | 3,463 | 3,541 | 3,461 | 3,541 | +97 | +2.8% | 5,404,400 |
| 2024/04/26 | 3,440 | 3,452 | 3,409 | 3,444 | +15 | +0.4% | 3,556,600 |
| 2024/04/25 | 3,476 | 3,487 | 3,425 | 3,429 | -62 | -1.8% | 3,663,600 |
| 2024/04/24 | 3,494 | 3,495 | 3,458 | 3,491 | -1 | ±0% | 4,349,700 |
| 2024/04/23 | 3,496 | 3,499 | 3,472 | 3,492 | +12 | +0.3% | 3,222,700 |
| 2024/04/22 | 3,467 | 3,507 | 3,457 | 3,480 | +68 | +2% | 4,959,100 |
| 2024/04/19 | 3,450 | 3,467 | 3,369 | 3,412 | -51 | -1.5% | 8,494,900 |
| 2024/04/18 | 3,424 | 3,488 | 3,424 | 3,463 | +31 | +0.9% | 4,668,900 |
| 2024/04/17 | 3,503 | 3,508 | 3,425 | 3,432 | -61 | -1.7% | 6,997,600 |
| 2024/04/16 | 3,580 | 3,585 | 3,490 | 3,493 | -108 | -3% | 7,554,000 |
| 2024/04/15 | 3,601 | 3,638 | 3,572 | 3,601 | +3 | +0.1% | 5,594,400 |
| 2024/04/12 | 3,614 | 3,626 | 3,594 | 3,598 | -13 | -0.4% | 4,589,500 |
| 2024/04/11 | 3,590 | 3,623 | 3,586 | 3,611 | -13 | -0.4% | 3,404,200 |
| 2024/04/10 | 3,610 | 3,633 | 3,605 | 3,624 | -6 | -0.2% | 3,019,700 |
| 2024/04/09 | 3,625 | 3,647 | 3,605 | 3,630 | +28 | +0.8% | 3,579,100 |
| 2024/04/08 | 3,595 | 3,604 | 3,562 | 3,602 | +7 | +0.2% | 4,159,800 |
| 2024/04/05 | 3,550 | 3,596 | 3,549 | 3,595 | +7 | +0.2% | 4,942,900 |
| 2024/04/04 | 3,641 | 3,641 | 3,588 | 3,588 | -25 | -0.7% | 6,650,600 |
| 2024/04/03 | 3,645 | 3,672 | 3,602 | 3,613 | -79 | -2.1% | 7,665,300 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「日本製鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 日本製鉄 | 334,400円 | -0.8% | -47.6% | 4.78% | 10.28倍 | 0.65倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| ＪＦＥ | 227,500円 | +4.2% | +15.5% | 4.84% | 6.58倍 | 0.59倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 神戸鋼 | 198,900円 | +4.6% | -6.8% | 4.52% | 6.55倍 | 0.74倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 762,800円 | +11.3% | -22.4% | 5.24% | 8.84倍 | 0.93倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| 大特鋼 | 147,100円 | +3.2% | - | 3.20% | 9.50倍 | 0.73倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
