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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 960 | 965 | 944 | 962 | -20 | -2% | 5,392,300 |
| 2017/04/12 | 986 | 992 | 972 | 982 | -12 | -1.2% | 3,266,100 |
| 2017/04/11 | 986 | 997 | 981 | 994 | -6 | -0.6% | 3,306,700 |
| 2017/04/10 | 972 | 1,006 | 967 | 1,000 | +36 | +3.7% | 5,475,300 |
| 2017/04/07 | 964 | 975 | 953 | 964 | +8 | +0.8% | 4,667,300 |
| 2017/04/06 | 970 | 981 | 954 | 956 | -24 | -2.4% | 3,451,400 |
| 2017/04/05 | 973 | 985 | 967 | 980 | +11 | +1.1% | 3,291,200 |
| 2017/04/04 | 980 | 981 | 958 | 969 | -25 | -2.5% | 5,156,800 |
| 2017/04/03 | 1,017 | 1,020 | 981 | 994 | -22 | -2.2% | 5,265,800 |
| 2017/03/31 | 1,029 | 1,038 | 1,016 | 1,016 | -1 | -0.1% | 3,123,700 |
| 2017/03/30 | 1,027 | 1,040 | 1,015 | 1,017 | -7 | -0.7% | 2,826,100 |
| 2017/03/29 | 1,022 | 1,028 | 1,018 | 1,024 | +10 | +1% | 2,618,300 |
| 2017/03/28 | 1,008 | 1,022 | 1,008 | 1,014 | +14 | +1.4% | 3,251,000 |
| 2017/03/27 | 1,008 | 1,009 | 995 | 1,000 | -25 | -2.4% | 3,537,300 |
| 2017/03/24 | 1,015 | 1,029 | 1,008 | 1,025 | +5 | +0.5% | 2,790,000 |
| 2017/03/23 | 1,025 | 1,030 | 1,016 | 1,020 | +2 | +0.2% | 2,697,700 |
| 2017/03/22 | 1,016 | 1,036 | 1,016 | 1,018 | -42 | -4% | 3,825,100 |
| 2017/03/21 | 1,060 | 1,063 | 1,050 | 1,060 | -9 | -0.8% | 3,434,000 |
| 2017/03/17 | 1,085 | 1,086 | 1,068 | 1,069 | -26 | -2.4% | 3,253,900 |
| 2017/03/16 | 1,089 | 1,104 | 1,085 | 1,095 | +16 | +1.5% | 3,457,800 |
| 2017/03/15 | 1,087 | 1,092 | 1,077 | 1,079 | -14 | -1.3% | 3,071,500 |
| 2017/03/14 | 1,107 | 1,107 | 1,090 | 1,093 | -6 | -0.5% | 2,473,600 |
| 2017/03/13 | 1,104 | 1,104 | 1,085 | 1,099 | -6 | -0.5% | 3,238,200 |
| 2017/03/10 | 1,140 | 1,140 | 1,099 | 1,105 | -23 | -2% | 5,227,200 |
| 2017/03/09 | 1,127 | 1,134 | 1,120 | 1,128 | -10 | -0.9% | 3,781,000 |
| 2017/03/08 | 1,152 | 1,166 | 1,134 | 1,138 | +12 | +1.1% | 5,367,900 |
| 2017/03/07 | 1,136 | 1,142 | 1,123 | 1,126 | -20 | -1.7% | 3,526,400 |
| 2017/03/06 | 1,138 | 1,154 | 1,131 | 1,146 | +28 | +2.5% | 4,599,800 |
| 2017/03/03 | 1,104 | 1,120 | 1,102 | 1,118 | +1 | +0.1% | 2,407,700 |
| 2017/03/02 | 1,125 | 1,130 | 1,116 | 1,117 | +21 | +1.9% | 3,636,800 |
| 2017/03/01 | 1,088 | 1,100 | 1,067 | 1,096 | +5 | +0.5% | 3,565,400 |
| 2017/02/28 | 1,083 | 1,106 | 1,082 | 1,091 | +20 | +1.9% | 3,674,500 |
| 2017/02/27 | 1,095 | 1,099 | 1,066 | 1,071 | -37 | -3.3% | 4,880,600 |
| 2017/02/24 | 1,135 | 1,135 | 1,104 | 1,108 | -46 | -4% | 4,930,300 |
| 2017/02/23 | 1,171 | 1,176 | 1,150 | 1,154 | -14 | -1.2% | 2,938,600 |
| 2017/02/22 | 1,144 | 1,170 | 1,144 | 1,168 | +12 | +1% | 3,901,400 |
| 2017/02/21 | 1,145 | 1,160 | 1,137 | 1,156 | +17 | +1.5% | 3,223,800 |
| 2017/02/20 | 1,115 | 1,144 | 1,097 | 1,139 | +30 | +2.7% | 3,878,900 |
| 2017/02/17 | 1,124 | 1,125 | 1,106 | 1,109 | -1 | -0.1% | 2,911,300 |
| 2017/02/16 | 1,105 | 1,111 | 1,081 | 1,110 | ±0 | ±0% | 3,997,800 |
| 2017/02/15 | 1,135 | 1,142 | 1,109 | 1,110 | -17 | -1.5% | 3,385,100 |
| 2017/02/14 | 1,140 | 1,158 | 1,127 | 1,127 | +4 | +0.4% | 3,923,100 |
| 2017/02/13 | 1,122 | 1,129 | 1,120 | 1,123 | +18 | +1.6% | 3,252,300 |
| 2017/02/10 | 1,076 | 1,117 | 1,073 | 1,105 | +42 | +4% | 4,721,300 |
| 2017/02/09 | 1,050 | 1,072 | 1,048 | 1,063 | +13 | +1.2% | 3,855,400 |
| 2017/02/08 | 1,028 | 1,052 | 1,022 | 1,050 | +32 | +3.1% | 4,283,900 |
| 2017/02/07 | 1,003 | 1,027 | 997 | 1,018 | +10 | +1% | 3,530,000 |
| 2017/02/06 | 1,025 | 1,037 | 1,001 | 1,008 | -9 | -0.9% | 3,360,600 |
| 2017/02/03 | 1,001 | 1,053 | 1,001 | 1,017 | -74 | -6.8% | 9,119,700 |
| 2017/02/02 | 1,119 | 1,123 | 1,090 | 1,091 | -26 | -2.3% | 2,686,100 |
2001～
2050
件表示中 / 3726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 | 152,800円 | -0.2% | -23.7% | 5.24% | 6.01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 | 267,300円 | -3.4% | -42.8% | 4.49% | 13.97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 | 163,700円 | -2.3% | -23.8% | 4.89% | 13.88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 | 865,900円 | -2.5% | +2.9% | 4.62% | 13.35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 | 345,000円 | +0.9% | +33.2% | 3.88% | 11.25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
