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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,970 | 1,980 | 1,940 | 1,950 | -10 | -0.5% | 1,037,200 |
| 2010/09/30 | 2,020 | 2,030 | 1,950 | 1,960 | -50 | -2.5% | 1,075,700 |
| 2010/09/29 | 1,990 | 2,030 | 1,990 | 2,010 | +40 | +2% | 1,591,500 |
| 2010/09/28 | 1,960 | 1,990 | 1,950 | 1,970 | +10 | +0.5% | 597,000 |
| 2010/09/27 | 1,960 | 1,960 | 1,940 | 1,960 | +30 | +1.6% | 569,700 |
| 2010/09/24 | 1,920 | 1,960 | 1,910 | 1,930 | ±0 | ±0% | 1,418,800 |
| 2010/09/22 | 1,940 | 1,950 | 1,920 | 1,930 | -10 | -0.5% | 656,600 |
| 2010/09/21 | 1,980 | 1,990 | 1,940 | 1,940 | -30 | -1.5% | 826,300 |
| 2010/09/17 | 1,940 | 1,990 | 1,930 | 1,970 | +50 | +2.6% | 1,319,400 |
| 2010/09/16 | 1,960 | 1,970 | 1,910 | 1,920 | -20 | -1% | 1,415,200 |
| 2010/09/15 | 1,910 | 1,950 | 1,880 | 1,940 | +40 | +2.1% | 2,089,200 |
| 2010/09/14 | 1,900 | 1,920 | 1,890 | 1,900 | +10 | +0.5% | 969,200 |
| 2010/09/13 | 1,910 | 1,930 | 1,890 | 1,890 | ±0 | ±0% | 890,700 |
| 2010/09/10 | 1,890 | 1,910 | 1,880 | 1,890 | +30 | +1.6% | 2,239,700 |
| 2010/09/09 | 1,830 | 1,860 | 1,820 | 1,860 | +60 | +3.3% | 1,309,700 |
| 2010/09/08 | 1,830 | 1,840 | 1,790 | 1,800 | -60 | -3.2% | 830,900 |
| 2010/09/07 | 1,840 | 1,870 | 1,840 | 1,860 | +30 | +1.6% | 1,685,000 |
| 2010/09/06 | 1,810 | 1,830 | 1,800 | 1,830 | +40 | +2.2% | 1,022,800 |
| 2010/09/03 | 1,780 | 1,810 | 1,770 | 1,790 | +30 | +1.7% | 1,246,400 |
| 2010/09/02 | 1,820 | 1,830 | 1,750 | 1,760 | -30 | -1.7% | 1,831,700 |
| 2010/09/01 | 1,760 | 1,800 | 1,740 | 1,790 | +50 | +2.9% | 1,578,600 |
| 2010/08/31 | 1,760 | 1,780 | 1,730 | 1,740 | -60 | -3.3% | 826,800 |
| 2010/08/30 | 1,800 | 1,830 | 1,790 | 1,800 | +20 | +1.1% | 1,065,800 |
| 2010/08/27 | 1,740 | 1,790 | 1,730 | 1,780 | -10 | -0.6% | 1,945,000 |
| 2010/08/26 | 1,820 | 1,820 | 1,770 | 1,790 | +10 | +0.6% | 963,900 |
| 2010/08/25 | 1,790 | 1,800 | 1,770 | 1,780 | -30 | -1.7% | 1,126,800 |
| 2010/08/24 | 1,810 | 1,820 | 1,790 | 1,810 | -30 | -1.6% | 1,016,200 |
| 2010/08/23 | 1,860 | 1,870 | 1,820 | 1,840 | -20 | -1.1% | 1,133,300 |
| 2010/08/20 | 1,850 | 1,870 | 1,840 | 1,860 | -20 | -1.1% | 1,087,300 |
| 2010/08/19 | 1,880 | 1,900 | 1,860 | 1,880 | ±0 | ±0% | 1,298,700 |
| 2010/08/18 | 1,850 | 1,880 | 1,830 | 1,880 | +60 | +3.3% | 1,242,300 |
| 2010/08/17 | 1,800 | 1,830 | 1,780 | 1,820 | ±0 | ±0% | 800,400 |
| 2010/08/16 | 1,780 | 1,830 | 1,770 | 1,820 | +30 | +1.7% | 1,195,500 |
| 2010/08/13 | 1,800 | 1,810 | 1,770 | 1,790 | -10 | -0.6% | 845,000 |
| 2010/08/12 | 1,790 | 1,810 | 1,770 | 1,800 | -30 | -1.6% | 986,500 |
| 2010/08/11 | 1,850 | 1,860 | 1,820 | 1,830 | -30 | -1.6% | 758,700 |
| 2010/08/10 | 1,890 | 1,900 | 1,850 | 1,860 | -30 | -1.6% | 1,307,200 |
| 2010/08/09 | 1,850 | 1,890 | 1,850 | 1,890 | +20 | +1.1% | 899,500 |
| 2010/08/06 | 1,840 | 1,880 | 1,840 | 1,870 | +20 | +1.1% | 1,012,100 |
| 2010/08/05 | 1,830 | 1,860 | 1,830 | 1,850 | +40 | +2.2% | 960,200 |
| 2010/08/04 | 1,830 | 1,840 | 1,800 | 1,810 | -30 | -1.6% | 779,600 |
| 2010/08/03 | 1,850 | 1,860 | 1,820 | 1,840 | +30 | +1.7% | 1,378,400 |
| 2010/08/02 | 1,810 | 1,830 | 1,800 | 1,810 | ±0 | ±0% | 2,051,000 |
| 2010/07/30 | 1,910 | 1,910 | 1,810 | 1,810 | -140 | -7.2% | 2,453,000 |
| 2010/07/29 | 1,850 | 1,950 | 1,840 | 1,950 | +70 | +3.7% | 2,128,100 |
| 2010/07/28 | 1,840 | 1,880 | 1,830 | 1,880 | +70 | +3.9% | 1,129,100 |
| 2010/07/27 | 1,840 | 1,850 | 1,810 | 1,810 | -50 | -2.7% | 1,314,900 |
| 2010/07/26 | 1,840 | 1,900 | 1,830 | 1,860 | +40 | +2.2% | 1,294,000 |
| 2010/07/23 | 1,800 | 1,830 | 1,780 | 1,820 | +40 | +2.2% | 1,266,800 |
| 2010/07/22 | 1,770 | 1,790 | 1,760 | 1,780 | ±0 | ±0% | 646,500 |
3851～
3900
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 | 186,100円 | +5.1% | -1.1% | 4.30% | 7.36倍 | 0.58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 | 157,950円 | +5.7% | +117.3% | 5.06% | 6.69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 | 1,236,000円 | +3.5% | +4.2% | 3.24% | 15.71倍 | 1.36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 | 281,400円 | +9.0% | -6.2% | 1.85% | 20.45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 | 192,850円 | +12.6% | +11.0% | 2.70% | 16.60倍 | 1.22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
