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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,740 | 1,760 | 1,680 | 1,700 | -60 | -3.4% | 2,661,700 |
| 2011/07/27 | 1,760 | 1,780 | 1,730 | 1,760 | -10 | -0.6% | 1,844,200 |
| 2011/07/26 | 1,760 | 1,790 | 1,750 | 1,770 | +20 | +1.1% | 1,310,800 |
| 2011/07/25 | 1,760 | 1,760 | 1,740 | 1,750 | -30 | -1.7% | 723,200 |
| 2011/07/22 | 1,780 | 1,790 | 1,760 | 1,780 | +10 | +0.6% | 1,258,400 |
| 2011/07/21 | 1,760 | 1,790 | 1,760 | 1,770 | +10 | +0.6% | 895,900 |
| 2011/07/20 | 1,780 | 1,780 | 1,750 | 1,760 | ±0 | ±0% | 596,300 |
| 2011/07/19 | 1,770 | 1,780 | 1,750 | 1,760 | -30 | -1.7% | 939,500 |
| 2011/07/15 | 1,800 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 737,700 |
| 2011/07/14 | 1,800 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 1,096,600 |
| 2011/07/13 | 1,780 | 1,820 | 1,780 | 1,810 | +20 | +1.1% | 1,053,500 |
| 2011/07/12 | 1,790 | 1,810 | 1,780 | 1,790 | -40 | -2.2% | 607,800 |
| 2011/07/11 | 1,830 | 1,850 | 1,820 | 1,830 | -20 | -1.1% | 533,700 |
| 2011/07/08 | 1,870 | 1,870 | 1,830 | 1,850 | ±0 | ±0% | 930,300 |
| 2011/07/07 | 1,870 | 1,880 | 1,840 | 1,850 | -30 | -1.6% | 1,061,100 |
| 2011/07/06 | 1,850 | 1,880 | 1,830 | 1,880 | +30 | +1.6% | 964,900 |
| 2011/07/05 | 1,840 | 1,860 | 1,830 | 1,850 | +20 | +1.1% | 843,400 |
| 2011/07/04 | 1,820 | 1,830 | 1,810 | 1,830 | +30 | +1.7% | 493,200 |
| 2011/07/01 | 1,830 | 1,840 | 1,790 | 1,800 | -20 | -1.1% | 739,100 |
| 2011/06/30 | 1,820 | 1,840 | 1,790 | 1,820 | +30 | +1.7% | 1,136,600 |
| 2011/06/29 | 1,780 | 1,790 | 1,760 | 1,790 | +30 | +1.7% | 1,116,000 |
| 2011/06/28 | 1,760 | 1,780 | 1,740 | 1,760 | +20 | +1.1% | 1,197,900 |
| 2011/06/27 | 1,770 | 1,770 | 1,730 | 1,740 | -20 | -1.1% | 769,500 |
| 2011/06/24 | 1,750 | 1,770 | 1,750 | 1,760 | +20 | +1.1% | 1,078,400 |
| 2011/06/23 | 1,720 | 1,760 | 1,710 | 1,740 | +20 | +1.2% | 1,306,200 |
| 2011/06/22 | 1,700 | 1,740 | 1,690 | 1,720 | +30 | +1.8% | 1,021,500 |
| 2011/06/21 | 1,670 | 1,690 | 1,660 | 1,690 | +20 | +1.2% | 874,700 |
| 2011/06/20 | 1,660 | 1,670 | 1,650 | 1,670 | +10 | +0.6% | 361,000 |
| 2011/06/17 | 1,680 | 1,690 | 1,660 | 1,660 | -20 | -1.2% | 910,300 |
| 2011/06/16 | 1,670 | 1,710 | 1,660 | 1,680 | -10 | -0.6% | 1,603,300 |
| 2011/06/15 | 1,690 | 1,700 | 1,670 | 1,690 | +20 | +1.2% | 918,300 |
| 2011/06/14 | 1,630 | 1,680 | 1,630 | 1,670 | +40 | +2.5% | 688,400 |
| 2011/06/13 | 1,630 | 1,650 | 1,620 | 1,630 | -30 | -1.8% | 585,600 |
| 2011/06/10 | 1,660 | 1,690 | 1,650 | 1,660 | +20 | +1.2% | 1,421,700 |
| 2011/06/09 | 1,630 | 1,640 | 1,620 | 1,640 | ±0 | ±0% | 407,200 |
| 2011/06/08 | 1,650 | 1,660 | 1,630 | 1,640 | -20 | -1.2% | 644,500 |
| 2011/06/07 | 1,650 | 1,670 | 1,640 | 1,660 | ±0 | ±0% | 862,900 |
| 2011/06/06 | 1,670 | 1,690 | 1,660 | 1,660 | ±0 | ±0% | 776,100 |
| 2011/06/03 | 1,720 | 1,720 | 1,660 | 1,660 | -50 | -2.9% | 1,349,400 |
| 2011/06/02 | 1,700 | 1,720 | 1,700 | 1,710 | -30 | -1.7% | 786,700 |
| 2011/06/01 | 1,730 | 1,750 | 1,720 | 1,740 | -10 | -0.6% | 1,491,100 |
| 2011/05/31 | 1,730 | 1,760 | 1,730 | 1,750 | +10 | +0.6% | 1,477,100 |
| 2011/05/30 | 1,740 | 1,770 | 1,740 | 1,740 | -10 | -0.6% | 473,200 |
| 2011/05/27 | 1,750 | 1,770 | 1,740 | 1,750 | -20 | -1.1% | 920,300 |
| 2011/05/26 | 1,760 | 1,770 | 1,750 | 1,770 | +40 | +2.3% | 555,100 |
| 2011/05/25 | 1,780 | 1,780 | 1,720 | 1,730 | -50 | -2.8% | 1,275,900 |
| 2011/05/24 | 1,730 | 1,790 | 1,730 | 1,780 | +20 | +1.1% | 1,262,500 |
| 2011/05/23 | 1,740 | 1,770 | 1,720 | 1,760 | -70 | -3.8% | 1,963,000 |
| 2011/05/20 | 1,850 | 1,860 | 1,820 | 1,830 | -10 | -0.5% | 646,700 |
| 2011/05/19 | 1,870 | 1,890 | 1,840 | 1,840 | -20 | -1.1% | 659,000 |
3651～
3700
件表示中 / 3975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 | 186,600円 | +5.1% | -1.1% | 4.29% | 7.38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 |
| ＪＦＥ | 157,600円 | +5.7% | +117.3% | 5.08% | 6.68倍 | 0.39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 | 1,238,000円 | +3.5% | +4.2% | 3.23% | 15.74倍 | 1.37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 |
| 大特鋼 | 280,350円 | +9.0% | -6.2% | 1.85% | 20.38倍 | 1.19倍 |
|
高機能特殊鋼で世界有数。自動車向けをベースに航空、エネルギー、半導体向け先進素材拡大中 |
| 丸一管 | 191,050円 | +12.6% | +11.0% | 2.72% | 16.44倍 | 1.21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
