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 |
|---|---|---|---|---|---|---|---|
| 2012/07/13 | 86 | 87 | 84 | 85 | -1 | -1.2% | 19,593,000 |
| 2012/07/12 | 88 | 89 | 86 | 86 | -3 | -3.4% | 8,945,000 |
| 2012/07/11 | 88 | 89 | 87 | 89 | +1 | +1.1% | 5,698,000 |
| 2012/07/10 | 90 | 91 | 88 | 88 | -1 | -1.1% | 8,714,000 |
| 2012/07/09 | 89 | 90 | 88 | 89 | -2 | -2.2% | 11,701,000 |
| 2012/07/06 | 91 | 92 | 89 | 91 | -1 | -1.1% | 12,323,000 |
| 2012/07/05 | 92 | 93 | 91 | 92 | ±0 | ±0% | 5,948,000 |
| 2012/07/04 | 95 | 96 | 91 | 92 | -3 | -3.2% | 15,679,000 |
| 2012/07/03 | 97 | 98 | 94 | 95 | -2 | -2.1% | 8,499,000 |
| 2012/07/02 | 98 | 98 | 95 | 97 | +2 | +2.1% | 6,783,000 |
| 2012/06/29 | 93 | 96 | 92 | 95 | +2 | +2.2% | 12,389,000 |
| 2012/06/28 | 94 | 95 | 92 | 93 | ±0 | ±0% | 9,185,000 |
| 2012/06/27 | 93 | 94 | 92 | 93 | -1 | -1.1% | 8,935,000 |
| 2012/06/26 | 94 | 95 | 92 | 94 | -1 | -1.1% | 7,972,000 |
| 2012/06/25 | 98 | 99 | 95 | 95 | -2 | -2.1% | 8,136,000 |
| 2012/06/22 | 97 | 98 | 95 | 97 | -1 | -1% | 5,004,000 |
| 2012/06/21 | 98 | 100 | 97 | 98 | ±0 | ±0% | 11,319,000 |
| 2012/06/20 | 98 | 99 | 97 | 98 | +2 | +2.1% | 7,617,000 |
| 2012/06/19 | 96 | 97 | 95 | 96 | ±0 | ±0% | 4,464,000 |
| 2012/06/18 | 94 | 97 | 94 | 96 | +4 | +4.3% | 12,394,000 |
| 2012/06/15 | 93 | 94 | 91 | 92 | ±0 | ±0% | 7,992,000 |
| 2012/06/14 | 92 | 94 | 91 | 92 | -1 | -1.1% | 8,565,000 |
| 2012/06/13 | 92 | 93 | 91 | 93 | +2 | +2.2% | 4,027,000 |
| 2012/06/12 | 90 | 92 | 89 | 91 | -1 | -1.1% | 11,215,000 |
| 2012/06/11 | 92 | 93 | 91 | 92 | +2 | +2.2% | 9,574,000 |
| 2012/06/08 | 94 | 94 | 89 | 90 | -4 | -4.3% | 12,200,000 |
| 2012/06/07 | 93 | 95 | 93 | 94 | +2 | +2.2% | 10,605,000 |
| 2012/06/06 | 89 | 93 | 88 | 92 | +4 | +4.5% | 18,415,000 |
| 2012/06/05 | 86 | 89 | 86 | 88 | +2 | +2.3% | 22,620,000 |
| 2012/06/04 | 89 | 90 | 86 | 86 | -6 | -6.5% | 16,765,000 |
| 2012/06/01 | 94 | 94 | 91 | 92 | -2 | -2.1% | 10,450,000 |
| 2012/05/31 | 91 | 94 | 91 | 94 | +1 | +1.1% | 14,659,000 |
| 2012/05/30 | 95 | 95 | 92 | 93 | -2 | -2.1% | 12,464,000 |
| 2012/05/29 | 92 | 96 | 91 | 95 | +3 | +3.3% | 10,351,000 |
| 2012/05/28 | 93 | 94 | 92 | 92 | -1 | -1.1% | 3,975,000 |
| 2012/05/25 | 96 | 96 | 93 | 93 | -2 | -2.1% | 11,727,000 |
| 2012/05/24 | 95 | 96 | 93 | 95 | ±0 | ±0% | 13,652,000 |
| 2012/05/23 | 100 | 100 | 95 | 95 | -4 | -4% | 15,998,000 |
| 2012/05/22 | 96 | 100 | 96 | 99 | +5 | +5.3% | 12,700,000 |
| 2012/05/21 | 94 | 96 | 93 | 94 | ±0 | ±0% | 13,268,000 |
| 2012/05/18 | 96 | 97 | 93 | 94 | -6 | -6% | 23,224,000 |
| 2012/05/17 | 97 | 102 | 96 | 100 | +3 | +3.1% | 24,841,000 |
| 2012/05/16 | 100 | 101 | 97 | 97 | -3 | -3% | 14,478,000 |
| 2012/05/15 | 101 | 102 | 99 | 100 | -2 | -2% | 12,523,000 |
| 2012/05/14 | 101 | 103 | 100 | 102 | +1 | +1% | 12,769,000 |
| 2012/05/11 | 105 | 106 | 100 | 101 | -4 | -3.8% | 18,160,000 |
| 2012/05/10 | 104 | 107 | 103 | 105 | ±0 | ±0% | 16,949,000 |
| 2012/05/09 | 110 | 110 | 105 | 105 | -6 | -5.4% | 15,964,000 |
| 2012/05/08 | 111 | 112 | 110 | 111 | +1 | +0.9% | 7,388,000 |
| 2012/05/07 | 110 | 111 | 109 | 110 | -2 | -1.8% | 8,558,000 |
3201～
3250
件表示中 / 3763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 | 178,000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 | 301,400円 | +15.0% | -8.5% | 3.98% | 11.25倍 | 0.59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 | 179,800円 | -2.3% | -23.8% | 4.45% | 15.25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 | 902,300円 | -12.6% | -8.1% | 4.43% | 16.36倍 | 1.00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 | 371,900円 | +0.9% | +33.2% | 3.62% | 12.13倍 | 0.82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
