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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,725 | 1,750 | 1,720.5 | 1,737.5 | +18 | +1% | 2,750,200 |
| 2025/02/17 | 1,712.5 | 1,723.5 | 1,699 | 1,719.5 | +8 | +0.5% | 2,758,900 |
| 2025/02/14 | 1,716.5 | 1,719 | 1,693.5 | 1,711.5 | ±0 | ±0% | 3,467,100 |
| 2025/02/13 | 1,725 | 1,725.5 | 1,706 | 1,711.5 | -18.5 | -1.1% | 7,063,200 |
| 2025/02/12 | 1,787 | 1,799.5 | 1,728 | 1,730 | -57 | -3.2% | 6,398,500 |
| 2025/02/10 | 1,754 | 1,793 | 1,735 | 1,787 | +12.5 | +0.7% | 6,299,000 |
| 2025/02/07 | 1,635 | 1,800 | 1,625 | 1,774.5 | +117 | +7.1% | 14,136,700 |
| 2025/02/06 | 1,646 | 1,659 | 1,644 | 1,657.5 | +20.5 | +1.3% | 1,755,900 |
| 2025/02/05 | 1,635 | 1,646.5 | 1,632.5 | 1,637 | +9.5 | +0.6% | 1,491,900 |
| 2025/02/04 | 1,628 | 1,638.5 | 1,623 | 1,627.5 | +11.5 | +0.7% | 1,635,200 |
| 2025/02/03 | 1,628 | 1,629 | 1,610 | 1,616 | -43 | -2.6% | 3,113,500 |
| 2025/01/31 | 1,661 | 1,663.5 | 1,644.5 | 1,659 | +4 | +0.2% | 2,305,800 |
| 2025/01/30 | 1,665 | 1,669 | 1,637.5 | 1,655 | +26.5 | +1.6% | 2,822,300 |
| 2025/01/29 | 1,620 | 1,636 | 1,616.5 | 1,628.5 | +8.5 | +0.5% | 1,592,600 |
| 2025/01/28 | 1,620 | 1,635 | 1,616 | 1,620 | -7.5 | -0.5% | 1,646,800 |
| 2025/01/27 | 1,611 | 1,638.5 | 1,610.5 | 1,627.5 | +29.5 | +1.8% | 2,505,800 |
| 2025/01/24 | 1,595 | 1,607 | 1,591 | 1,598 | +9 | +0.6% | 1,835,000 |
| 2025/01/23 | 1,581 | 1,594 | 1,569 | 1,589 | -1 | -0.1% | 1,852,900 |
| 2025/01/22 | 1,586.5 | 1,596 | 1,582 | 1,590 | +1.5 | +0.1% | 1,573,800 |
| 2025/01/21 | 1,600 | 1,602.5 | 1,581.5 | 1,588.5 | -5 | -0.3% | 1,834,100 |
| 2025/01/20 | 1,570 | 1,598.5 | 1,567 | 1,593.5 | +23.5 | +1.5% | 2,298,500 |
| 2025/01/17 | 1,540 | 1,570.5 | 1,540 | 1,570 | +22.5 | +1.5% | 1,784,300 |
| 2025/01/16 | 1,562.5 | 1,564 | 1,547.5 | 1,547.5 | -13.5 | -0.9% | 2,209,000 |
| 2025/01/15 | 1,559 | 1,570 | 1,552.5 | 1,561 | +11.5 | +0.7% | 2,062,400 |
| 2025/01/14 | 1,553.5 | 1,559.5 | 1,538.5 | 1,549.5 | -3 | -0.2% | 3,207,600 |
| 2025/01/10 | 1,553 | 1,560 | 1,550 | 1,552.5 | -0.5 | ±0% | 2,164,200 |
| 2025/01/09 | 1,572 | 1,572 | 1,548 | 1,553 | -20.5 | -1.3% | 2,554,800 |
| 2025/01/08 | 1,586 | 1,608.5 | 1,573 | 1,573.5 | -6.5 | -0.4% | 3,292,400 |
| 2025/01/07 | 1,589 | 1,590 | 1,569 | 1,580 | -5.5 | -0.3% | 2,574,700 |
| 2025/01/06 | 1,577.5 | 1,592 | 1,570 | 1,585.5 | +6.5 | +0.4% | 2,864,400 |
| 2024/12/30 | 1,568.5 | 1,586 | 1,567 | 1,579 | +9 | +0.6% | 2,557,400 |
| 2024/12/27 | 1,554 | 1,570 | 1,545 | 1,570 | +27.5 | +1.8% | 2,864,500 |
| 2024/12/26 | 1,511 | 1,545 | 1,511 | 1,542.5 | +30 | +2% | 3,697,000 |
| 2024/12/25 | 1,513 | 1,520.5 | 1,504 | 1,512.5 | +2 | +0.1% | 2,851,000 |
| 2024/12/24 | 1,477 | 1,514 | 1,475.5 | 1,510.5 | +37.5 | +2.5% | 4,242,500 |
| 2024/12/23 | 1,466 | 1,474.5 | 1,448 | 1,473 | +1.5 | +0.1% | 4,598,800 |
| 2024/12/20 | 1,477 | 1,492 | 1,468.5 | 1,471.5 | -6.5 | -0.4% | 3,728,800 |
| 2024/12/19 | 1,475 | 1,490 | 1,467 | 1,478 | -7.5 | -0.5% | 3,390,000 |
| 2024/12/18 | 1,485.5 | 1,491.5 | 1,477 | 1,485.5 | -7.5 | -0.5% | 3,119,400 |
| 2024/12/17 | 1,503 | 1,513 | 1,493 | 1,493 | -12 | -0.8% | 2,732,800 |
| 2024/12/16 | 1,520.5 | 1,523.5 | 1,505 | 1,505 | -16 | -1.1% | 2,343,400 |
| 2024/12/13 | 1,514 | 1,526 | 1,510.5 | 1,521 | -5 | -0.3% | 2,623,100 |
| 2024/12/12 | 1,534 | 1,535 | 1,522 | 1,526 | -10 | -0.7% | 2,502,900 |
| 2024/12/11 | 1,532.5 | 1,543 | 1,528.5 | 1,536 | +9.5 | +0.6% | 2,105,200 |
| 2024/12/10 | 1,532 | 1,555 | 1,526.5 | 1,526.5 | +9.5 | +0.6% | 3,233,700 |
| 2024/12/09 | 1,529 | 1,537.5 | 1,517 | 1,517 | -12 | -0.8% | 2,498,700 |
| 2024/12/06 | 1,520 | 1,534.5 | 1,519 | 1,529 | +6.5 | +0.4% | 3,234,900 |
| 2024/12/05 | 1,540 | 1,541.5 | 1,520 | 1,522.5 | -21.5 | -1.4% | 3,646,000 |
| 2024/12/04 | 1,565 | 1,568.5 | 1,540 | 1,544 | -20.5 | -1.3% | 2,578,300 |
| 2024/12/03 | 1,565 | 1,572.5 | 1,560.5 | 1,564.5 | +7 | +0.4% | 2,872,000 |
51～
100
件表示中 / 3692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 | 166,000円 | +1.5% | -13.0% | 6.02% | 5.03倍 | 0.59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 | 299,500円 | -3.0% | -16.2% | 5.34% | 10.10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 | 166,700円 | -5.3% | -47.8% | 6.00% | 11.17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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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ベトナム、韓国など |
| 丸一管 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80倍 | 0.73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
