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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,553 | 1,567 | 1,549 | 1,557.5 | +4.5 | +0.3% | 1,899,900 |
| 2024/11/29 | 1,551 | 1,561 | 1,541 | 1,553 | +2.5 | +0.2% | 1,763,400 |
| 2024/11/28 | 1,543 | 1,562 | 1,543 | 1,550.5 | +7 | +0.5% | 3,288,900 |
| 2024/11/27 | 1,565 | 1,572 | 1,529 | 1,543.5 | -39.5 | -2.5% | 4,258,600 |
| 2024/11/26 | 1,612 | 1,614 | 1,571.5 | 1,583 | -33 | -2% | 3,743,100 |
| 2024/11/25 | 1,630.5 | 1,633 | 1,612 | 1,616 | -10.5 | -0.6% | 2,459,600 |
| 2024/11/22 | 1,628.5 | 1,635 | 1,623.5 | 1,626.5 | +7 | +0.4% | 1,854,300 |
| 2024/11/21 | 1,631.5 | 1,635.5 | 1,612.5 | 1,619.5 | -1 | -0.1% | 1,725,400 |
| 2024/11/20 | 1,639.5 | 1,645.5 | 1,618 | 1,620.5 | -21.5 | -1.3% | 1,671,500 |
| 2024/11/19 | 1,643.5 | 1,652 | 1,629 | 1,642 | +9 | +0.6% | 1,347,400 |
| 2024/11/18 | 1,614.5 | 1,637 | 1,611.5 | 1,633 | +21 | +1.3% | 1,699,700 |
| 2024/11/15 | 1,617 | 1,629 | 1,612 | 1,612 | -1.5 | -0.1% | 1,715,300 |
| 2024/11/14 | 1,630.5 | 1,646.5 | 1,613.5 | 1,613.5 | -17 | -1% | 2,000,700 |
| 2024/11/13 | 1,645 | 1,660.5 | 1,626.5 | 1,630.5 | -20 | -1.2% | 1,918,100 |
| 2024/11/12 | 1,666 | 1,677.5 | 1,648 | 1,650.5 | -13 | -0.8% | 2,026,900 |
| 2024/11/11 | 1,675 | 1,688.5 | 1,650.5 | 1,663.5 | -33 | -1.9% | 2,749,800 |
| 2024/11/08 | 1,734.5 | 1,740 | 1,684 | 1,696.5 | -24.5 | -1.4% | 3,772,500 |
| 2024/11/07 | 1,680 | 1,723 | 1,678 | 1,721 | +30.5 | +1.8% | 3,064,900 |
| 2024/11/06 | 1,673.5 | 1,695 | 1,662.5 | 1,690.5 | +37 | +2.2% | 2,870,300 |
| 2024/11/05 | 1,642 | 1,664.5 | 1,639.5 | 1,653.5 | +11.5 | +0.7% | 1,762,500 |
| 2024/11/01 | 1,652 | 1,655 | 1,641 | 1,642 | -17.5 | -1.1% | 1,344,200 |
| 2024/10/31 | 1,660.5 | 1,666.5 | 1,642 | 1,659.5 | -1 | -0.1% | 1,683,800 |
| 2024/10/30 | 1,664.5 | 1,676 | 1,658 | 1,660.5 | -3 | -0.2% | 2,650,700 |
| 2024/10/29 | 1,663 | 1,669.5 | 1,652.5 | 1,663.5 | +24 | +1.5% | 1,652,300 |
| 2024/10/28 | 1,598 | 1,642 | 1,591 | 1,639.5 | +24.5 | +1.5% | 2,000,700 |
| 2024/10/25 | 1,621 | 1,639.5 | 1,607 | 1,615 | -25 | -1.5% | 1,829,700 |
| 2024/10/24 | 1,637 | 1,648 | 1,617.5 | 1,640 | -11 | -0.7% | 2,046,200 |
| 2024/10/23 | 1,655 | 1,665 | 1,646 | 1,651 | -8 | -0.5% | 1,466,300 |
| 2024/10/22 | 1,667.5 | 1,674.5 | 1,645.5 | 1,659 | -12.5 | -0.7% | 1,889,500 |
| 2024/10/21 | 1,688 | 1,692.5 | 1,666 | 1,671.5 | -13.5 | -0.8% | 1,796,900 |
| 2024/10/18 | 1,689 | 1,689.5 | 1,678.5 | 1,685 | +5 | +0.3% | 1,179,600 |
| 2024/10/17 | 1,689 | 1,694 | 1,675.5 | 1,680 | +3 | +0.2% | 1,515,700 |
| 2024/10/16 | 1,677 | 1,693 | 1,668.5 | 1,677 | -8 | -0.5% | 1,393,000 |
| 2024/10/15 | 1,696 | 1,696.5 | 1,671.5 | 1,685 | -4 | -0.2% | 2,295,200 |
| 2024/10/11 | 1,700 | 1,709 | 1,688.5 | 1,689 | -10.5 | -0.6% | 1,635,900 |
| 2024/10/10 | 1,695 | 1,699.5 | 1,688.5 | 1,699.5 | +9 | +0.5% | 1,469,400 |
| 2024/10/09 | 1,697 | 1,705 | 1,679 | 1,690.5 | -6 | -0.4% | 1,687,900 |
| 2024/10/08 | 1,729 | 1,731.5 | 1,690 | 1,696.5 | -36.5 | -2.1% | 2,143,700 |
| 2024/10/07 | 1,749 | 1,752.5 | 1,733 | 1,733 | +2.5 | +0.1% | 1,929,200 |
| 2024/10/04 | 1,725 | 1,730.5 | 1,716 | 1,730.5 | +5.5 | +0.3% | 1,439,200 |
| 2024/10/03 | 1,760 | 1,761.5 | 1,725 | 1,725 | -9.5 | -0.5% | 1,956,200 |
| 2024/10/02 | 1,711.5 | 1,742.5 | 1,709 | 1,734.5 | +24 | +1.4% | 3,341,400 |
| 2024/10/01 | 1,708 | 1,718.5 | 1,696 | 1,710.5 | -1 | -0.1% | 3,399,000 |
| 2024/09/30 | 1,693.5 | 1,732 | 1,691 | 1,711.5 | -56.5 | -3.2% | 3,799,000 |
| 2024/09/27 | 1,749 | 1,777.5 | 1,735 | 1,768 | +2 | +0.1% | 4,560,200 |
| 2024/09/26 | 1,753 | 1,768 | 1,745 | 1,766 | +13 | +0.7% | 5,867,500 |
| 2024/09/25 | 1,749.5 | 1,757.5 | 1,732 | 1,753 | +9 | +0.5% | 3,499,500 |
| 2024/09/24 | 1,750 | 1,751.5 | 1,730.5 | 1,744 | +13 | +0.8% | 2,864,400 |
| 2024/09/20 | 1,741 | 1,746 | 1,727 | 1,731 | +13 | +0.8% | 3,340,100 |
| 2024/09/19 | 1,700 | 1,728.5 | 1,696 | 1,718 | +39 | +2.3% | 3,034,200 |
101～
150
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
