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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 180 | 184 | 179 | 182 | +1 | +0.6% | 15,407,000 |
| 2010/10/27 | 184 | 184 | 181 | 181 | -2 | -1.1% | 9,408,000 |
| 2010/10/26 | 184 | 185 | 183 | 183 | ±0 | ±0% | 7,074,000 |
| 2010/10/25 | 183 | 185 | 182 | 183 | ±0 | ±0% | 7,814,000 |
| 2010/10/22 | 182 | 185 | 182 | 183 | -1 | -0.5% | 15,539,000 |
| 2010/10/21 | 184 | 187 | 182 | 184 | +2 | +1.1% | 16,258,000 |
| 2010/10/20 | 182 | 183 | 181 | 182 | -4 | -2.2% | 16,458,000 |
| 2010/10/19 | 186 | 188 | 185 | 186 | ±0 | ±0% | 12,286,000 |
| 2010/10/18 | 185 | 187 | 183 | 186 | +1 | +0.5% | 8,557,000 |
| 2010/10/15 | 185 | 186 | 183 | 185 | -4 | -2.1% | 12,136,000 |
| 2010/10/14 | 187 | 191 | 186 | 189 | +4 | +2.2% | 14,965,000 |
| 2010/10/13 | 186 | 188 | 182 | 185 | ±0 | ±0% | 14,677,000 |
| 2010/10/12 | 193 | 194 | 185 | 185 | -7 | -3.6% | 9,982,000 |
| 2010/10/08 | 192 | 195 | 190 | 192 | -2 | -1% | 10,933,000 |
| 2010/10/07 | 194 | 197 | 193 | 194 | -2 | -1% | 11,544,000 |
| 2010/10/06 | 197 | 199 | 193 | 196 | +1 | +0.5% | 15,065,000 |
| 2010/10/05 | 195 | 196 | 190 | 195 | ±0 | ±0% | 13,942,000 |
| 2010/10/04 | 194 | 196 | 192 | 195 | ±0 | ±0% | 9,729,000 |
| 2010/10/01 | 197 | 198 | 194 | 195 | -1 | -0.5% | 10,372,000 |
| 2010/09/30 | 202 | 203 | 195 | 196 | -5 | -2.5% | 10,757,000 |
| 2010/09/29 | 199 | 203 | 199 | 201 | +4 | +2% | 15,915,000 |
| 2010/09/28 | 196 | 199 | 195 | 197 | +1 | +0.5% | 5,970,000 |
| 2010/09/27 | 196 | 196 | 194 | 196 | +3 | +1.6% | 5,697,000 |
| 2010/09/24 | 192 | 196 | 191 | 193 | ±0 | ±0% | 14,188,000 |
| 2010/09/22 | 194 | 195 | 192 | 193 | -1 | -0.5% | 6,566,000 |
| 2010/09/21 | 198 | 199 | 194 | 194 | -3 | -1.5% | 8,263,000 |
| 2010/09/17 | 194 | 199 | 193 | 197 | +5 | +2.6% | 13,194,000 |
| 2010/09/16 | 196 | 197 | 191 | 192 | -2 | -1% | 14,152,000 |
| 2010/09/15 | 191 | 195 | 188 | 194 | +4 | +2.1% | 20,892,000 |
| 2010/09/14 | 190 | 192 | 189 | 190 | +1 | +0.5% | 9,692,000 |
| 2010/09/13 | 191 | 193 | 189 | 189 | ±0 | ±0% | 8,907,000 |
| 2010/09/10 | 189 | 191 | 188 | 189 | +3 | +1.6% | 22,397,000 |
| 2010/09/09 | 183 | 186 | 182 | 186 | +6 | +3.3% | 13,097,000 |
| 2010/09/08 | 183 | 184 | 179 | 180 | -6 | -3.2% | 8,309,000 |
| 2010/09/07 | 184 | 187 | 184 | 186 | +3 | +1.6% | 16,850,000 |
| 2010/09/06 | 181 | 183 | 180 | 183 | +4 | +2.2% | 10,228,000 |
| 2010/09/03 | 178 | 181 | 177 | 179 | +3 | +1.7% | 12,464,000 |
| 2010/09/02 | 182 | 183 | 175 | 176 | -3 | -1.7% | 18,317,000 |
| 2010/09/01 | 176 | 180 | 174 | 179 | +5 | +2.9% | 15,786,000 |
| 2010/08/31 | 176 | 178 | 173 | 174 | -6 | -3.3% | 8,268,000 |
| 2010/08/30 | 180 | 183 | 179 | 180 | +2 | +1.1% | 10,658,000 |
| 2010/08/27 | 174 | 179 | 173 | 178 | -1 | -0.6% | 19,450,000 |
| 2010/08/26 | 182 | 182 | 177 | 179 | +1 | +0.6% | 9,639,000 |
| 2010/08/25 | 179 | 180 | 177 | 178 | -3 | -1.7% | 11,268,000 |
| 2010/08/24 | 181 | 182 | 179 | 181 | -3 | -1.6% | 10,162,000 |
| 2010/08/23 | 186 | 187 | 182 | 184 | -2 | -1.1% | 11,333,000 |
| 2010/08/20 | 185 | 187 | 184 | 186 | -2 | -1.1% | 10,873,000 |
| 2010/08/19 | 188 | 190 | 186 | 188 | ±0 | ±0% | 12,987,000 |
| 2010/08/18 | 185 | 188 | 183 | 188 | +6 | +3.3% | 12,423,000 |
| 2010/08/17 | 180 | 183 | 178 | 182 | ±0 | ±0% | 8,004,000 |
3551～
3600
件表示中 / 3693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 | 165,300円 | +1.5% | -13.0% | 6.05% | 5.01倍 | 0.59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 | 300,500円 | -3.0% | -16.2% | 5.32% | 10.13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 | 164,700円 | -5.3% | -47.8% | 6.07% | 11.03倍 | 0.41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 | 836,500円 | -2.5% | +2.9% | 4.78% | 13.03倍 | 0.94倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国やベトナム、韓国など |
| 丸一管 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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
