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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 5,500 | 5,686 | 5,450 | 5,485 | -50 | -0.9 | 845,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 5,380 | 6,099 | 5,358 | 5,535 | -6 | -0.1 | 6,377,200 |
| 2/7 | 5,390 | 5,928 | 5,345 | 5,541 | +19 | +0.3 | 5,167,000 |
| 1/31 | 6,155 | 6,209 | 5,100 | 5,522 | -582 | -9.5 | 7,017,200 |
| 1/24 | 5,734 | 6,159 | 5,657 | 6,104 | +407 | +7.1 | 4,567,800 |
| 1/17 | 5,915 | 6,046 | 5,672 | 5,697 | -274 | -4.6 | 3,551,600 |
| 1/10 | 5,878 | 6,058 | 5,739 | 5,971 | +193 | +3.3 | 4,312,600 |
| 12/30 | 5,994 | 5,998 | 5,748 | 5,778 | -300 | -4.9 | 1,231,500 |
| 12/27 | 6,295 | 6,382 | 5,914 | 6,078 | -137 | -2.2 | 3,778,800 |
| 12/20 | 6,252 | 6,640 | 6,086 | 6,215 | -56 | -0.9 | 4,755,900 |
| 12/13 | 6,313 | 6,562 | 5,940 | 6,271 | +39 | +0.6 | 6,630,900 |
| 12/6 | 6,402 | 6,938 | 6,175 | 6,232 | -189 | -2.9 | 5,404,500 |
| 11/29 | 6,570 | 6,619 | 6,175 | 6,421 | -65 | -1.0 | 4,294,900 |
| 11/22 | 5,940 | 6,785 | 5,743 | 6,486 | +471 | +7.8 | 8,396,600 |
| 11/15 | 5,902 | 6,141 | 5,541 | 6,015 | -87 | -1.4 | 6,838,400 |
| 11/8 | 5,171 | 6,299 | 5,103 | 6,102 | +974 | +19.0 | 4,240,100 |
| 11/1 | 5,249 | 5,406 | 5,033 | 5,128 | -199 | -3.7 | 5,027,900 |
| 10/25 | 5,770 | 5,779 | 5,191 | 5,327 | -380 | -6.7 | 4,515,000 |
| 10/18 | 5,736 | 5,869 | 5,580 | 5,707 | +47 | +0.8 | 2,963,000 |
| 10/11 | 5,780 | 5,890 | 5,480 | 5,660 | +55 | +1.0 | 4,380,000 |
| 10/4 | 4,920 | 5,659 | 4,911 | 5,605 | +415 | +8.0 | 6,314,100 |
| 9/27 | 4,640 | 5,190 | 4,597 | 5,190 | +750 | +16.9 | 4,373,100 |
| 9/20 | 4,239 | 4,482 | 4,089 | 4,440 | +203 | +4.8 | 1,716,300 |
| 9/13 | 4,056 | 4,288 | 3,995 | 4,237 | +41 | +1.0 | 2,386,900 |
| 9/6 | 4,592 | 4,616 | 4,100 | 4,196 | -342 | -7.5 | 2,074,800 |
| 8/30 | 4,445 | 4,599 | 4,254 | 4,538 | +67 | +1.5 | 1,630,000 |
| 8/23 | 4,520 | 4,536 | 4,360 | 4,471 | -113 | -2.5 | 1,634,700 |
| 8/16 | 4,122 | 4,586 | 4,118 | 4,584 | +462 | +11.2 | 2,189,500 |
| 8/9 | 3,466 | 4,319 | 3,010 | 4,122 | +414 | +11.2 | 5,053,300 |
| 8/2 | 4,250 | 4,314 | 3,689 | 3,708 | -480 | -11.5 | 2,736,400 |
| 7/26 | 4,533 | 4,564 | 4,120 | 4,188 | -361 | -7.9 | 2,358,600 |
▶︎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
