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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 1,010 | 1,042 | 1,008 | 1,029 | +10 | +1% | 14,421,000 |
| 2017/11/17 | 1,050 | 1,052 | 1,018 | 1,019 | -23 | -2.2% | 17,213,700 |
| 2017/11/16 | 1,035 | 1,045 | 1,013 | 1,042 | -16 | -1.5% | 23,299,800 |
| 2017/11/15 | 1,091 | 1,091 | 1,051 | 1,058 | -44 | -4% | 20,793,100 |
| 2017/11/14 | 1,082 | 1,103 | 1,071 | 1,102 | +14 | +1.3% | 18,364,900 |
| 2017/11/13 | 1,108 | 1,116 | 1,086 | 1,088 | -19 | -1.7% | 20,941,700 |
| 2017/11/10 | 1,079 | 1,115 | 1,079 | 1,107 | +21 | +1.9% | 30,299,900 |
| 2017/11/09 | 1,078 | 1,108 | 1,064 | 1,086 | +10 | +0.9% | 41,661,100 |
| 2017/11/08 | 1,077 | 1,088 | 1,062 | 1,076 | -6 | -0.6% | 29,012,600 |
| 2017/11/07 | 1,065 | 1,095 | 1,055 | 1,082 | -8 | -0.7% | 47,756,500 |
| 2017/11/06 | 1,120 | 1,129 | 1,028 | 1,090 | +6 | +0.6% | 97,760,600 |
| 2017/11/02 | 1,016 | 1,085 | 1,015 | 1,084 | +87 | +8.7% | 92,597,900 |
| 2017/11/01 | 964 | 1,016 | 963 | 997 | +47 | +4.9% | 87,356,400 |
| 2017/10/31 | 931 | 957 | 921 | 950 | +30 | +3.3% | 53,803,000 |
| 2017/10/30 | 906 | 932 | 896 | 920 | +20 | +2.2% | 71,579,300 |
| 2017/10/27 | 884 | 906 | 882 | 900 | +5 | +0.6% | 42,070,800 |
| 2017/10/26 | 915 | 916 | 883 | 895 | -14 | -1.5% | 45,523,500 |
| 2017/10/25 | 882 | 915 | 877 | 909 | +34 | +3.9% | 67,523,600 |
| 2017/10/24 | 867 | 884 | 858 | 875 | +8 | +0.9% | 47,817,900 |
| 2017/10/23 | 887 | 889 | 858 | 867 | -1 | -0.1% | 41,570,600 |
| 2017/10/20 | 887 | 920 | 859 | 868 | -14 | -1.6% | 136,271,400 |
| 2017/10/19 | 818 | 885 | 817 | 882 | +55 | +6.7% | 140,670,400 |
| 2017/10/18 | 843 | 848 | 819 | 827 | -26 | -3% | 66,839,200 |
| 2017/10/17 | 842 | 881 | 834 | 853 | +26 | +3.1% | 154,551,500 |
| 2017/10/16 | 775 | 834 | 774 | 827 | +22 | +2.7% | 87,652,500 |
| 2017/10/13 | 860 | 861 | 794 | 805 | -77 | -8.7% | 156,043,000 |
| 2017/10/12 | 878 | 904 | 864 | 882 | +4 | +0.5% | 83,534,200 |
| 2017/10/11 | 888 | 914 | 850 | 878 | -190 | -17.8% | 170,234,300 |
| 2017/10/10 | 1,068 | 1,068 | 1,068 | 1,068 | -300 | -21.9% | 1,217,300 |
| 2017/10/06 | 1,350 | 1,369 | 1,346 | 1,368 | +26 | +1.9% | 2,872,100 |
| 2017/10/05 | 1,340 | 1,345 | 1,329 | 1,342 | +2 | +0.1% | 2,010,400 |
| 2017/10/04 | 1,339 | 1,361 | 1,337 | 1,340 | +15 | +1.1% | 3,682,300 |
| 2017/10/03 | 1,310 | 1,326 | 1,309 | 1,325 | +19 | +1.5% | 2,331,200 |
| 2017/10/02 | 1,287 | 1,308 | 1,282 | 1,306 | +20 | +1.6% | 2,120,600 |
| 2017/09/29 | 1,290 | 1,292 | 1,279 | 1,286 | +1 | +0.1% | 1,952,800 |
| 2017/09/28 | 1,298 | 1,300 | 1,271 | 1,285 | +9 | +0.7% | 3,088,400 |
| 2017/09/27 | 1,282 | 1,285 | 1,267 | 1,276 | -11 | -0.9% | 3,448,200 |
| 2017/09/26 | 1,289 | 1,298 | 1,285 | 1,287 | -5 | -0.4% | 3,809,900 |
| 2017/09/25 | 1,307 | 1,311 | 1,291 | 1,292 | -6 | -0.5% | 2,715,900 |
| 2017/09/22 | 1,330 | 1,330 | 1,285 | 1,298 | -44 | -3.3% | 3,623,100 |
| 2017/09/21 | 1,359 | 1,362 | 1,337 | 1,342 | -15 | -1.1% | 2,905,500 |
| 2017/09/20 | 1,347 | 1,362 | 1,341 | 1,357 | +14 | +1% | 2,756,600 |
| 2017/09/19 | 1,340 | 1,348 | 1,330 | 1,343 | +23 | +1.7% | 2,547,900 |
| 2017/09/15 | 1,326 | 1,337 | 1,319 | 1,320 | -14 | -1% | 3,038,500 |
| 2017/09/14 | 1,350 | 1,359 | 1,333 | 1,334 | -13 | -1% | 2,409,200 |
| 2017/09/13 | 1,360 | 1,363 | 1,341 | 1,347 | +2 | +0.1% | 2,342,000 |
| 2017/09/12 | 1,350 | 1,354 | 1,335 | 1,345 | +12 | +0.9% | 2,474,600 |
| 2017/09/11 | 1,327 | 1,340 | 1,320 | 1,333 | +10 | +0.8% | 1,851,400 |
| 2017/09/08 | 1,335 | 1,342 | 1,319 | 1,323 | -20 | -1.5% | 2,370,700 |
| 2017/09/07 | 1,343 | 1,365 | 1,339 | 1,343 | +12 | +0.9% | 4,014,000 |
1851～
1900
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 | 153,700円 | -0.2% | -23.7% | 5.20% | 6.04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 | 268,000円 | -3.4% | -42.8% | 4.48% | 14.01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 | 163,800円 | -2.3% | -23.8% | 4.88% | 13.89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 | 864,500円 | -2.5% | +2.9% | 4.63% | 13.33倍 | 0.96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 | 345,800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
