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 |
|---|---|---|---|---|---|---|---|
| 2018/06/15 | 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 |
| 2018/04/18 | 1,093 | 1,119 | 1,093 | 1,116 | +23 | +2.1% | 4,894,800 |
| 2018/04/17 | 1,095 | 1,098 | 1,078 | 1,093 | -7 | -0.6% | 4,683,700 |
| 2018/04/16 | 1,109 | 1,113 | 1,088 | 1,100 | +5 | +0.5% | 4,424,400 |
| 2018/04/13 | 1,088 | 1,104 | 1,085 | 1,095 | +18 | +1.7% | 5,567,100 |
| 2018/04/12 | 1,100 | 1,101 | 1,074 | 1,077 | -15 | -1.4% | 3,803,300 |
| 2018/04/11 | 1,085 | 1,107 | 1,082 | 1,092 | +17 | +1.6% | 6,048,600 |
| 2018/04/10 | 1,054 | 1,080 | 1,039 | 1,075 | +21 | +2% | 4,892,600 |
| 2018/04/09 | 1,047 | 1,060 | 1,040 | 1,054 | ±0 | ±0% | 3,192,700 |
| 2018/04/06 | 1,055 | 1,076 | 1,053 | 1,054 | -6 | -0.6% | 4,816,600 |
| 2018/04/05 | 1,077 | 1,085 | 1,052 | 1,060 | -12 | -1.1% | 4,452,000 |
| 2018/04/04 | 1,091 | 1,095 | 1,072 | 1,072 | -13 | -1.2% | 4,563,000 |
1751～
1800
件表示中 / 3764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 | 178,100円 | -2.9% | -30.0% | 4.49% | 7.00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 | 299,700円 | +15.0% | -8.5% | 4.00% | 11.19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 | 178,700円 | -2.3% | -23.8% | 4.48% | 15.16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 | 909,300円 | -12.6% | -8.1% | 4.40% | 16.49倍 | 1.01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 | 374,900円 | +0.9% | +33.2% | 3.59% | 12.23倍 | 0.83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
