神戸製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,554.5 | 1,554.5 | 1,525 | 1,526.5 | -28.5 | -1.8% | 3,710,900 |
| 2025/06/19 | 1,599 | 1,600 | 1,555 | 1,555 | -41 | -2.6% | 3,110,000 |
| 2025/06/18 | 1,590 | 1,599 | 1,580 | 1,596 | +3 | +0.2% | 1,839,000 |
| 2025/06/17 | 1,600 | 1,602.5 | 1,590.5 | 1,593 | -8 | -0.5% | 1,491,900 |
| 2025/06/16 | 1,608 | 1,624 | 1,601 | 1,601 | +10 | +0.6% | 1,404,300 |
| 2025/06/13 | 1,611 | 1,614 | 1,591 | 1,591 | -28 | -1.7% | 2,099,100 |
| 2025/06/12 | 1,628.5 | 1,635 | 1,611.5 | 1,619 | -19.5 | -1.2% | 1,456,400 |
| 2025/06/11 | 1,614 | 1,638.5 | 1,611.5 | 1,638.5 | +23 | +1.4% | 1,302,700 |
| 2025/06/10 | 1,617 | 1,622.5 | 1,611 | 1,615.5 | +0.5 | ±0% | 1,200,900 |
| 2025/06/09 | 1,625 | 1,630 | 1,611.5 | 1,615 | -5.5 | -0.3% | 1,337,200 |
| 2025/06/06 | 1,612 | 1,624.5 | 1,608.5 | 1,620.5 | +5.5 | +0.3% | 1,585,400 |
| 2025/06/05 | 1,632.5 | 1,635.5 | 1,615 | 1,615 | -22 | -1.3% | 1,428,600 |
| 2025/06/04 | 1,657 | 1,657 | 1,635 | 1,637 | ±0 | ±0% | 1,944,300 |
| 2025/06/03 | 1,636.5 | 1,641 | 1,627.5 | 1,637 | -1.5 | -0.1% | 1,337,700 |
| 2025/06/02 | 1,653.5 | 1,663.5 | 1,638 | 1,638.5 | -25 | -1.5% | 1,856,900 |
| 2025/05/30 | 1,645.5 | 1,663.5 | 1,640.5 | 1,663.5 | +7 | +0.4% | 2,259,200 |
| 2025/05/29 | 1,640 | 1,664.5 | 1,637 | 1,656.5 | +9.5 | +0.6% | 2,078,000 |
| 2025/05/28 | 1,659.5 | 1,660.5 | 1,646.5 | 1,647 | -6 | -0.4% | 1,557,700 |
| 2025/05/27 | 1,666 | 1,668.5 | 1,647 | 1,653 | -11 | -0.7% | 1,290,000 |
| 2025/05/26 | 1,645 | 1,668 | 1,635 | 1,664 | +32 | +2% | 2,568,800 |
| 2025/05/23 | 1,619 | 1,635.5 | 1,618 | 1,632 | +9 | +0.6% | 1,239,100 |
| 2025/05/22 | 1,619 | 1,626.5 | 1,613 | 1,623 | -9.5 | -0.6% | 1,501,800 |
| 2025/05/21 | 1,613 | 1,634.5 | 1,612 | 1,632.5 | +6 | +0.4% | 1,644,200 |
| 2025/05/20 | 1,650 | 1,651.5 | 1,625 | 1,626.5 | -10.5 | -0.6% | 1,783,700 |
| 2025/05/19 | 1,636 | 1,642 | 1,631 | 1,637 | -3 | -0.2% | 1,194,100 |
| 2025/05/16 | 1,636 | 1,644.5 | 1,628 | 1,640 | +4.5 | +0.3% | 1,520,300 |
| 2025/05/15 | 1,633.5 | 1,639.5 | 1,623 | 1,635.5 | -6.5 | -0.4% | 1,922,100 |
| 2025/05/14 | 1,660 | 1,671.5 | 1,623 | 1,642 | -18 | -1.1% | 2,953,300 |
| 2025/05/13 | 1,678 | 1,690 | 1,648 | 1,660 | -1 | -0.1% | 4,918,000 |
| 2025/05/12 | 1,670 | 1,684 | 1,614 | 1,661 | -9 | -0.5% | 6,856,000 |
| 2025/05/09 | 1,662.5 | 1,675 | 1,656 | 1,670 | +27.5 | +1.7% | 2,314,300 |
| 2025/05/08 | 1,645 | 1,651 | 1,632.5 | 1,642.5 | -10.5 | -0.6% | 2,144,000 |
| 2025/05/07 | 1,665 | 1,666 | 1,650.5 | 1,653 | -7 | -0.4% | 1,569,900 |
| 2025/05/02 | 1,660 | 1,672.5 | 1,658 | 1,660 | -5 | -0.3% | 1,710,900 |
| 2025/05/01 | 1,657 | 1,667.5 | 1,643.5 | 1,665 | -4 | -0.2% | 2,218,200 |
| 2025/04/30 | 1,674.5 | 1,679 | 1,652 | 1,669 | +1 | +0.1% | 2,412,300 |
| 2025/04/28 | 1,664.5 | 1,674 | 1,652 | 1,668 | +15 | +0.9% | 2,116,000 |
| 2025/04/25 | 1,645 | 1,654.5 | 1,642 | 1,653 | +23 | +1.4% | 1,913,000 |
| 2025/04/24 | 1,615 | 1,647.5 | 1,615 | 1,630 | +18.5 | +1.1% | 2,046,800 |
| 2025/04/23 | 1,624 | 1,636 | 1,610.5 | 1,611.5 | +8 | +0.5% | 2,230,400 |
| 2025/04/22 | 1,580 | 1,605.5 | 1,578 | 1,603.5 | +16 | +1% | 1,420,500 |
| 2025/04/21 | 1,614.5 | 1,614.5 | 1,586 | 1,587.5 | -32 | -2% | 1,597,600 |
| 2025/04/18 | 1,610 | 1,621 | 1,607 | 1,619.5 | +19.5 | +1.2% | 1,120,500 |
| 2025/04/17 | 1,593 | 1,605 | 1,582 | 1,600 | +16 | +1% | 1,603,600 |
| 2025/04/16 | 1,600 | 1,609 | 1,575.5 | 1,584 | -26.5 | -1.6% | 2,951,700 |
| 2025/04/15 | 1,615 | 1,619.5 | 1,608 | 1,610.5 | +2 | +0.1% | 1,718,000 |
| 2025/04/14 | 1,614 | 1,626.5 | 1,607.5 | 1,608.5 | +7.5 | +0.5% | 2,023,200 |
| 2025/04/11 | 1,569 | 1,606 | 1,540.5 | 1,601 | -2 | -0.1% | 3,688,800 |
| 2025/04/10 | 1,620 | 1,630 | 1,575.5 | 1,603 | +103 | +6.9% | 4,627,500 |
| 2025/04/09 | 1,537.5 | 1,541 | 1,477 | 1,500 | -49.5 | -3.2% | 5,815,500 |
1～
50
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「神戸鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 神戸鋼 | 152,600円 | -0.2% | -23.7% | 5.24% | 6.00倍 | 0.52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 |
| 日本製鉄 | 273,200円 | -3.4% | -42.8% | 4.39% | 14.28倍 | 0.53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 | 165,600円 | -2.3% | -23.8% | 4.83% | 14.04倍 | 0.42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 |
| 大和工 | 866,100円 | -2.5% | +2.9% | 4.62% | 13.35倍 | 0.96倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 343,600円 | +0.9% | +33.2% | 3.90% | 11.20倍 | 0.76倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
