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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,800 | 1,820 | 1,770 | 1,780 | ±0 | ±0% | 852,400 |
| 2010/07/20 | 1,770 | 1,780 | 1,760 | 1,780 | -30 | -1.7% | 766,100 |
| 2010/07/16 | 1,800 | 1,830 | 1,790 | 1,810 | -10 | -0.5% | 793,300 |
| 2010/07/15 | 1,840 | 1,840 | 1,810 | 1,820 | -20 | -1.1% | 640,300 |
| 2010/07/14 | 1,850 | 1,860 | 1,830 | 1,840 | +30 | +1.7% | 826,900 |
| 2010/07/13 | 1,820 | 1,850 | 1,790 | 1,810 | -10 | -0.5% | 988,500 |
| 2010/07/12 | 1,770 | 1,830 | 1,760 | 1,820 | +50 | +2.8% | 1,057,100 |
| 2010/07/09 | 1,800 | 1,800 | 1,770 | 1,770 | -20 | -1.1% | 667,000 |
| 2010/07/08 | 1,780 | 1,800 | 1,780 | 1,790 | +60 | +3.5% | 1,172,100 |
| 2010/07/07 | 1,730 | 1,770 | 1,720 | 1,730 | -20 | -1.1% | 1,172,900 |
| 2010/07/06 | 1,690 | 1,750 | 1,670 | 1,750 | +50 | +2.9% | 1,305,900 |
| 2010/07/05 | 1,710 | 1,730 | 1,690 | 1,700 | +10 | +0.6% | 871,400 |
| 2010/07/02 | 1,680 | 1,720 | 1,660 | 1,690 | +20 | +1.2% | 1,036,600 |
| 2010/07/01 | 1,690 | 1,700 | 1,660 | 1,670 | -40 | -2.3% | 1,050,000 |
| 2010/06/30 | 1,680 | 1,710 | 1,670 | 1,710 | -10 | -0.6% | 885,500 |
| 2010/06/29 | 1,750 | 1,770 | 1,710 | 1,720 | -30 | -1.7% | 937,600 |
| 2010/06/28 | 1,790 | 1,790 | 1,740 | 1,750 | -20 | -1.1% | 611,400 |
| 2010/06/25 | 1,770 | 1,780 | 1,760 | 1,770 | -30 | -1.7% | 811,400 |
| 2010/06/24 | 1,810 | 1,820 | 1,800 | 1,800 | ±0 | ±0% | 729,600 |
| 2010/06/23 | 1,810 | 1,830 | 1,790 | 1,800 | -40 | -2.2% | 962,100 |
| 2010/06/22 | 1,860 | 1,880 | 1,830 | 1,840 | -30 | -1.6% | 1,479,800 |
| 2010/06/21 | 1,820 | 1,870 | 1,810 | 1,870 | +60 | +3.3% | 1,520,100 |
| 2010/06/18 | 1,840 | 1,840 | 1,790 | 1,810 | -40 | -2.2% | 1,131,800 |
| 2010/06/17 | 1,860 | 1,870 | 1,830 | 1,850 | -10 | -0.5% | 1,168,200 |
| 2010/06/16 | 1,860 | 1,880 | 1,840 | 1,860 | +20 | +1.1% | 1,881,400 |
| 2010/06/15 | 1,840 | 1,850 | 1,830 | 1,840 | -20 | -1.1% | 665,700 |
| 2010/06/14 | 1,850 | 1,860 | 1,840 | 1,860 | +30 | +1.6% | 778,200 |
| 2010/06/11 | 1,840 | 1,850 | 1,820 | 1,830 | +20 | +1.1% | 1,383,600 |
| 2010/06/10 | 1,790 | 1,830 | 1,760 | 1,810 | +40 | +2.3% | 1,628,500 |
| 2010/06/09 | 1,780 | 1,810 | 1,770 | 1,770 | -20 | -1.1% | 1,018,800 |
| 2010/06/08 | 1,800 | 1,820 | 1,790 | 1,790 | -20 | -1.1% | 890,400 |
| 2010/06/07 | 1,850 | 1,850 | 1,790 | 1,810 | -90 | -4.7% | 1,456,700 |
| 2010/06/04 | 1,910 | 1,920 | 1,880 | 1,900 | -30 | -1.6% | 1,393,100 |
| 2010/06/03 | 1,930 | 1,950 | 1,920 | 1,930 | +50 | +2.7% | 1,330,900 |
| 2010/06/02 | 1,880 | 1,890 | 1,850 | 1,880 | -30 | -1.6% | 1,710,800 |
| 2010/06/01 | 1,900 | 1,910 | 1,860 | 1,910 | ±0 | ±0% | 1,159,300 |
| 2010/05/31 | 1,840 | 1,940 | 1,840 | 1,910 | +60 | +3.2% | 1,773,200 |
| 2010/05/28 | 1,900 | 1,920 | 1,850 | 1,850 | -10 | -0.5% | 1,341,300 |
| 2010/05/27 | 1,780 | 1,860 | 1,760 | 1,860 | +60 | +3.3% | 1,826,200 |
| 2010/05/26 | 1,840 | 1,850 | 1,790 | 1,800 | +10 | +0.6% | 2,227,300 |
| 2010/05/25 | 1,870 | 1,880 | 1,770 | 1,790 | -80 | -4.3% | 1,960,200 |
| 2010/05/24 | 1,860 | 1,880 | 1,810 | 1,870 | +20 | +1.1% | 1,839,000 |
| 2010/05/21 | 1,800 | 1,860 | 1,800 | 1,850 | -20 | -1.1% | 2,441,200 |
| 2010/05/20 | 1,940 | 1,940 | 1,870 | 1,870 | -70 | -3.6% | 1,475,200 |
| 2010/05/19 | 1,850 | 1,940 | 1,840 | 1,940 | +40 | +2.1% | 2,548,700 |
| 2010/05/18 | 1,960 | 1,970 | 1,890 | 1,900 | -70 | -3.6% | 2,226,900 |
| 2010/05/17 | 2,000 | 2,020 | 1,950 | 1,970 | -60 | -3% | 1,835,900 |
| 2010/05/14 | 2,030 | 2,060 | 2,010 | 2,030 | -40 | -1.9% | 2,413,800 |
| 2010/05/13 | 2,040 | 2,080 | 2,030 | 2,070 | +60 | +3% | 2,027,500 |
| 2010/05/12 | 2,120 | 2,130 | 1,990 | 2,010 | -70 | -3.4% | 2,594,000 |
3901～
3950
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 | 186,000円 | +5.1% | -1.1% | 4.30% | 7.35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 | 157,800円 | +5.7% | +117.3% | 5.07% | 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 | 1,235,000円 | +3.5% | +4.2% | 3.24% | 15.70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 | 279,900円 | +9.0% | -6.2% | 1.86% | 20.34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 | 193,000円 | +12.6% | +11.0% | 2.69% | 16.61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
