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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 1,770 | 1,780 | 1,761 | 1,766 | +5 | +0.3% | 1,750,500 |
| 2025/08/12 | 1,760 | 1,772 | 1,750 | 1,761 | +14.5 | +0.8% | 3,241,300 |
| 2025/08/08 | 1,706 | 1,755 | 1,705 | 1,746.5 | +41 | +2.4% | 4,772,600 |
| 2025/08/07 | 1,687 | 1,712.5 | 1,654 | 1,705.5 | +20.5 | +1.2% | 4,560,800 |
| 2025/08/06 | 1,667 | 1,685.5 | 1,665.5 | 1,685 | +22 | +1.3% | 1,472,000 |
| 2025/08/05 | 1,652 | 1,676 | 1,649.5 | 1,663 | +11 | +0.7% | 1,626,200 |
| 2025/08/04 | 1,645 | 1,654.5 | 1,631.5 | 1,652 | -25 | -1.5% | 2,449,600 |
| 2025/08/01 | 1,663.5 | 1,683 | 1,661 | 1,677 | +13.5 | +0.8% | 1,803,800 |
| 2025/07/31 | 1,660 | 1,671.5 | 1,657 | 1,663.5 | +1.5 | +0.1% | 1,825,400 |
| 2025/07/30 | 1,653.5 | 1,663.5 | 1,650.5 | 1,662 | +7.5 | +0.5% | 911,400 |
| 2025/07/29 | 1,660 | 1,661.5 | 1,646 | 1,654.5 | -11.5 | -0.7% | 1,407,700 |
| 2025/07/28 | 1,660 | 1,671.5 | 1,655 | 1,666 | -1 | -0.1% | 1,450,400 |
| 2025/07/25 | 1,681 | 1,684 | 1,665 | 1,667 | -32 | -1.9% | 2,086,100 |
| 2025/07/24 | 1,676 | 1,701 | 1,669 | 1,699 | +23 | +1.4% | 3,094,100 |
| 2025/07/23 | 1,644 | 1,688 | 1,637 | 1,676 | +57 | +3.5% | 5,437,900 |
| 2025/07/22 | 1,599 | 1,620 | 1,595 | 1,619 | +29 | +1.8% | 2,695,500 |
| 2025/07/18 | 1,604 | 1,604.5 | 1,588.5 | 1,590 | -13.5 | -0.8% | 1,816,200 |
| 2025/07/17 | 1,602 | 1,606.5 | 1,593.5 | 1,603.5 | -14.5 | -0.9% | 1,673,900 |
| 2025/07/16 | 1,628.5 | 1,640.5 | 1,618 | 1,618 | -13.5 | -0.8% | 1,799,300 |
| 2025/07/15 | 1,629.5 | 1,639.5 | 1,623.5 | 1,631.5 | -6 | -0.4% | 1,589,300 |
| 2025/07/14 | 1,641.5 | 1,646.5 | 1,628.5 | 1,637.5 | -6.5 | -0.4% | 1,204,500 |
| 2025/07/11 | 1,630 | 1,654 | 1,629 | 1,644 | +30 | +1.9% | 2,772,700 |
| 2025/07/10 | 1,627 | 1,638 | 1,612 | 1,614 | -6.5 | -0.4% | 2,342,300 |
| 2025/07/09 | 1,610 | 1,642 | 1,610 | 1,620.5 | +11 | +0.7% | 2,273,000 |
| 2025/07/08 | 1,581 | 1,612.5 | 1,580 | 1,609.5 | +26.5 | +1.7% | 2,791,700 |
| 2025/07/07 | 1,612 | 1,615 | 1,583 | 1,583 | -35.5 | -2.2% | 2,089,200 |
| 2025/07/04 | 1,642 | 1,646 | 1,611.5 | 1,618.5 | -23.5 | -1.4% | 2,874,800 |
| 2025/07/03 | 1,600 | 1,669.5 | 1,594.5 | 1,642 | +56.5 | +3.6% | 5,020,600 |
| 2025/07/02 | 1,566.5 | 1,586.5 | 1,560 | 1,585.5 | +15.5 | +1% | 1,742,100 |
| 2025/07/01 | 1,567 | 1,575.5 | 1,561.5 | 1,570 | -4 | -0.3% | 1,473,100 |
| 2025/06/30 | 1,584.5 | 1,589 | 1,570.5 | 1,574 | -2 | -0.1% | 1,702,500 |
| 2025/06/27 | 1,564.5 | 1,576 | 1,559 | 1,576 | +21.5 | +1.4% | 2,483,400 |
| 2025/06/26 | 1,540 | 1,554.5 | 1,537 | 1,554.5 | +17.5 | +1.1% | 1,707,600 |
| 2025/06/25 | 1,531 | 1,537.5 | 1,525 | 1,537 | +3 | +0.2% | 1,668,700 |
| 2025/06/24 | 1,537.5 | 1,546 | 1,531 | 1,534 | +6 | +0.4% | 1,866,700 |
| 2025/06/23 | 1,521 | 1,537.5 | 1,503.5 | 1,528 | +1.5 | +0.1% | 2,677,800 |
| 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 |
1～
50
件表示中 / 3761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 | 176,100円 | -2.9% | -30.0% | 4.54% | 6.92倍 | 0.60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 | 298,900円 | +15.0% | -8.5% | 4.01% | 11.16倍 | 0.58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 | 178,600円 | -2.3% | -23.8% | 4.48% | 15.15倍 | 0.45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 | 899,900円 | -12.6% | -8.1% | 4.44% | 16.32倍 | 0.99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 | 365,800円 | +0.9% | +33.2% | 3.68% | 11.93倍 | 0.81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
