決算new！
2025/02/12 発表
4-12月期(3Q累計)経常が42％増益で着地・10-12月期も60％増益
5631東証P貸借
業種 機械
日本製鋼所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,938 (24/12/04) | 2,487 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,938 (24/12/04) | 2,305 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 5,390 | 6,099 | 5,345 | 5,485 | -37 | -0.7 | 13,236,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/07 | 2,998 | 3,200 | 2,835 | 3,065 | +117 | +4.0 | 7,497,100 |
| 22/06 | 3,240 | 3,540 | 2,791 | 2,948 | -287 | -8.9 | 10,671,900 |
| 22/05 | 3,615 | 3,790 | 2,462 | 3,235 | -445 | -12.1 | 23,945,100 |
| 22/04 | 3,755 | 3,845 | 3,275 | 3,680 | -140 | -3.7 | 9,977,700 |
| 22/03 | 3,745 | 3,855 | 3,150 | 3,820 | +90 | +2.4 | 13,995,000 |
| 22/02 | 3,800 | 3,875 | 3,455 | 3,730 | -45 | -1.2 | 8,603,800 |
| 22/01 | 3,940 | 4,325 | 3,405 | 3,775 | -85 | -2.2 | 14,767,800 |
| 21/12 | 3,430 | 3,895 | 3,340 | 3,860 | +435 | +12.7 | 12,279,100 |
| 21/11 | 3,425 | 3,670 | 3,150 | 3,425 | +90 | +2.7 | 9,154,800 |
| 21/10 | 2,877 | 3,455 | 2,693 | 3,335 | +418 | +14.3 | 7,613,800 |
| 21/09 | 2,608 | 3,095 | 2,602 | 2,917 | +315 | +12.1 | 7,952,000 |
| 21/08 | 2,707 | 3,075 | 2,363 | 2,602 | -74 | -2.8 | 8,597,700 |
| 21/07 | 2,859 | 2,919 | 2,629 | 2,676 | -178 | -6.2 | 5,546,000 |
| 21/06 | 2,886 | 3,165 | 2,719 | 2,854 | +12 | +0.4 | 7,328,200 |
| 21/05 | 2,671 | 3,040 | 2,421 | 2,842 | +190 | +7.2 | 10,144,600 |
| 21/04 | 2,674 | 2,719 | 2,518 | 2,652 | +25 | +1.0 | 5,680,900 |
| 21/03 | 2,788 | 2,860 | 2,507 | 2,627 | -93 | -3.4 | 11,191,300 |
| 21/02 | 2,923 | 3,295 | 2,684 | 2,720 | -178 | -6.1 | 8,295,400 |
| 21/01 | 3,075 | 3,375 | 2,889 | 2,898 | -177 | -5.8 | 8,816,900 |
| 20/12 | 2,581 | 3,095 | 2,576 | 3,075 | +525 | +20.6 | 9,233,000 |
| 20/11 | 2,242 | 2,747 | 2,228 | 2,550 | +331 | +14.9 | 12,492,900 |
| 20/10 | 1,814 | 2,384 | 1,811 | 2,219 | +379 | +20.6 | 11,667,000 |
| 20/09 | 1,514 | 1,854 | 1,429 | 1,840 | +310 | +20.3 | 13,859,700 |
| 20/08 | 1,509 | 1,709 | 1,507 | 1,530 | +42 | +2.8 | 6,515,400 |
| 20/07 | 1,557 | 1,664 | 1,475 | 1,488 | -43 | -2.8 | 6,275,600 |
| 20/06 | 1,591 | 1,721 | 1,484 | 1,531 | -59 | -3.7 | 10,976,600 |
| 20/05 | 1,305 | 1,668 | 1,254 | 1,590 | +257 | +19.3 | 8,365,900 |
| 20/04 | 1,277 | 1,382 | 1,163 | 1,333 | +25 | +1.9 | 10,112,300 |
| 20/03 | 1,555 | 1,645 | 906 | 1,308 | -267 | -17.0 | 18,958,300 |
| 20/02 | 1,920 | 2,162 | 1,560 | 1,575 | -424 | -21.2 | 9,617,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
