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 |
|---|---|---|---|---|---|---|---|
| 2018/07/02 | 1,012 | 1,018 | 993 | 994 | -20 | -2% | 2,807,300 |
| 2018/06/29 | 1,012 | 1,017 | 998 | 1,014 | +5 | +0.5% | 2,560,100 |
| 2018/06/28 | 1,001 | 1,010 | 994 | 1,009 | ±0 | ±0% | 2,900,600 |
| 2018/06/27 | 1,016 | 1,021 | 1,002 | 1,009 | -11 | -1.1% | 3,231,900 |
| 2018/06/26 | 1,010 | 1,023 | 993 | 1,020 | -6 | -0.6% | 3,772,500 |
| 2018/06/25 | 1,046 | 1,058 | 1,025 | 1,026 | -4 | -0.4% | 3,120,000 |
| 2018/06/22 | 1,019 | 1,031 | 1,008 | 1,030 | -1 | -0.1% | 4,886,200 |
| 2018/06/21 | 1,050 | 1,055 | 1,026 | 1,031 | -19 | -1.8% | 3,843,900 |
| 2018/06/20 | 1,090 | 1,090 | 1,026 | 1,050 | -45 | -4.1% | 6,871,300 |
| 2018/06/19 | 1,099 | 1,128 | 1,095 | 1,095 | -15 | -1.4% | 3,242,700 |
| 2018/06/18 | 1,132 | 1,132 | 1,099 | 1,110 | -32 | -2.8% | 3,515,500 |
| 2018/06/15 | 1,130 | 1,142 | 1,125 | 1,142 | +25 | +2.2% | 3,683,200 |
| 2018/06/14 | 1,128 | 1,129 | 1,113 | 1,117 | -15 | -1.3% | 2,306,200 |
| 2018/06/13 | 1,123 | 1,136 | 1,123 | 1,132 | +6 | +0.5% | 1,827,000 |
| 2018/06/12 | 1,138 | 1,148 | 1,123 | 1,126 | ±0 | ±0% | 2,441,100 |
| 2018/06/11 | 1,120 | 1,129 | 1,112 | 1,126 | +4 | +0.4% | 1,767,600 |
| 2018/06/08 | 1,124 | 1,135 | 1,120 | 1,122 | -13 | -1.1% | 2,294,600 |
| 2018/06/07 | 1,129 | 1,141 | 1,129 | 1,135 | +19 | +1.7% | 2,609,800 |
| 2018/06/06 | 1,096 | 1,131 | 1,092 | 1,116 | +7 | +0.6% | 4,877,500 |
| 2018/06/05 | 1,123 | 1,129 | 1,092 | 1,109 | -12 | -1.1% | 5,357,100 |
| 2018/06/04 | 1,118 | 1,127 | 1,109 | 1,121 | +21 | +1.9% | 3,026,100 |
| 2018/06/01 | 1,096 | 1,108 | 1,080 | 1,100 | +7 | +0.6% | 3,376,200 |
| 2018/05/31 | 1,086 | 1,103 | 1,075 | 1,093 | +7 | +0.6% | 4,628,900 |
| 2018/05/30 | 1,095 | 1,095 | 1,083 | 1,086 | -25 | -2.3% | 3,690,500 |
| 2018/05/29 | 1,125 | 1,128 | 1,101 | 1,111 | -18 | -1.6% | 3,063,500 |
| 2018/05/28 | 1,135 | 1,138 | 1,125 | 1,129 | +4 | +0.4% | 2,647,200 |
| 2018/05/25 | 1,120 | 1,130 | 1,101 | 1,125 | -17 | -1.5% | 3,712,000 |
| 2018/05/24 | 1,161 | 1,162 | 1,135 | 1,142 | -24 | -2.1% | 3,751,000 |
| 2018/05/23 | 1,179 | 1,181 | 1,154 | 1,166 | -25 | -2.1% | 4,912,400 |
| 2018/05/22 | 1,194 | 1,200 | 1,184 | 1,191 | -3 | -0.3% | 2,410,000 |
| 2018/05/21 | 1,212 | 1,214 | 1,193 | 1,194 | -15 | -1.2% | 3,388,100 |
| 2018/05/18 | 1,210 | 1,215 | 1,196 | 1,209 | +1 | +0.1% | 2,935,100 |
| 2018/05/17 | 1,195 | 1,219 | 1,193 | 1,208 | +17 | +1.4% | 4,908,200 |
| 2018/05/16 | 1,179 | 1,193 | 1,178 | 1,191 | +7 | +0.6% | 3,105,800 |
| 2018/05/15 | 1,187 | 1,192 | 1,182 | 1,184 | -4 | -0.3% | 2,777,400 |
| 2018/05/14 | 1,186 | 1,194 | 1,182 | 1,188 | +3 | +0.3% | 2,520,400 |
| 2018/05/11 | 1,176 | 1,186 | 1,172 | 1,185 | +8 | +0.7% | 2,720,000 |
| 2018/05/10 | 1,167 | 1,181 | 1,161 | 1,177 | +8 | +0.7% | 3,018,800 |
| 2018/05/09 | 1,170 | 1,179 | 1,161 | 1,169 | -1 | -0.1% | 3,162,000 |
| 2018/05/08 | 1,162 | 1,174 | 1,155 | 1,170 | -1 | -0.1% | 2,788,000 |
| 2018/05/07 | 1,177 | 1,183 | 1,160 | 1,171 | +4 | +0.3% | 3,328,900 |
| 2018/05/02 | 1,152 | 1,170 | 1,140 | 1,167 | +17 | +1.5% | 4,496,400 |
| 2018/05/01 | 1,113 | 1,151 | 1,104 | 1,150 | +18 | +1.6% | 4,463,400 |
| 2018/04/27 | 1,135 | 1,141 | 1,111 | 1,132 | +1 | +0.1% | 4,852,600 |
| 2018/04/26 | 1,141 | 1,148 | 1,129 | 1,131 | -7 | -0.6% | 4,229,400 |
| 2018/04/25 | 1,140 | 1,164 | 1,125 | 1,138 | -42 | -3.6% | 7,355,100 |
| 2018/04/24 | 1,179 | 1,180 | 1,163 | 1,180 | +9 | +0.8% | 3,139,300 |
| 2018/04/23 | 1,158 | 1,176 | 1,158 | 1,171 | +13 | +1.1% | 3,843,300 |
| 2018/04/20 | 1,142 | 1,160 | 1,138 | 1,158 | +10 | +0.9% | 4,034,200 |
| 2018/04/19 | 1,125 | 1,165 | 1,124 | 1,148 | +32 | +2.9% | 6,612,000 |
1701～
1750
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 | 152,400円 | -0.2% | -23.7% | 5.25% | 5.99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 | 268,300円 | -3.4% | -42.8% | 4.47% | 14.02倍 | 0.52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 | 163,900円 | -2.3% | -23.8% | 4.88% | 13.90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 | 859,900円 | -2.5% | +2.9% | 4.65% | 13.25倍 | 0.95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 | 345,700円 | +0.9% | +33.2% | 3.88% | 11.27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
