神鋼商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,360 | 3,360 | 3,225 | 3,295 | +5 | +0.2% | 59,200 |
| 2018/05/01 | 3,480 | 3,485 | 3,220 | 3,290 | -225 | -6.4% | 92,300 |
| 2018/04/27 | 3,875 | 3,950 | 3,450 | 3,515 | -310 | -8.1% | 116,700 |
| 2018/04/26 | 3,775 | 3,895 | 3,755 | 3,825 | +50 | +1.3% | 30,700 |
| 2018/04/25 | 3,770 | 3,780 | 3,690 | 3,775 | -10 | -0.3% | 17,600 |
| 2018/04/24 | 3,800 | 3,805 | 3,750 | 3,785 | +15 | +0.4% | 33,400 |
| 2018/04/23 | 3,785 | 3,810 | 3,765 | 3,770 | -15 | -0.4% | 7,000 |
| 2018/04/20 | 3,780 | 3,865 | 3,765 | 3,785 | +15 | +0.4% | 22,700 |
| 2018/04/19 | 3,705 | 3,785 | 3,695 | 3,770 | +90 | +2.4% | 16,500 |
| 2018/04/18 | 3,625 | 3,700 | 3,595 | 3,680 | +65 | +1.8% | 26,300 |
| 2018/04/17 | 3,745 | 3,745 | 3,585 | 3,615 | -130 | -3.5% | 16,300 |
| 2018/04/16 | 3,745 | 3,770 | 3,680 | 3,745 | +45 | +1.2% | 20,100 |
| 2018/04/13 | 3,655 | 3,740 | 3,655 | 3,700 | +60 | +1.6% | 19,200 |
| 2018/04/12 | 3,735 | 3,735 | 3,630 | 3,640 | -95 | -2.5% | 12,000 |
| 2018/04/11 | 3,735 | 3,780 | 3,685 | 3,735 | +30 | +0.8% | 21,400 |
| 2018/04/10 | 3,715 | 3,735 | 3,650 | 3,705 | -15 | -0.4% | 15,400 |
| 2018/04/09 | 3,745 | 3,785 | 3,675 | 3,720 | -15 | -0.4% | 14,100 |
| 2018/04/06 | 3,850 | 3,850 | 3,725 | 3,735 | -95 | -2.5% | 21,500 |
| 2018/04/05 | 3,870 | 3,870 | 3,780 | 3,830 | -40 | -1% | 17,700 |
| 2018/04/04 | 3,860 | 3,875 | 3,815 | 3,870 | +35 | +0.9% | 29,800 |
| 2018/04/03 | 3,760 | 3,845 | 3,730 | 3,835 | +50 | +1.3% | 20,400 |
| 2018/04/02 | 3,815 | 3,820 | 3,765 | 3,785 | +30 | +0.8% | 20,300 |
| 2018/03/30 | 3,670 | 3,760 | 3,640 | 3,755 | +105 | +2.9% | 27,200 |
| 2018/03/29 | 3,670 | 3,690 | 3,570 | 3,650 | ±0 | ±0% | 24,300 |
| 2018/03/28 | 3,615 | 3,665 | 3,600 | 3,650 | -50 | -1.4% | 12,900 |
| 2018/03/27 | 3,695 | 3,735 | 3,645 | 3,700 | +105 | +2.9% | 20,200 |
| 2018/03/26 | 3,645 | 3,645 | 3,490 | 3,595 | -50 | -1.4% | 30,000 |
| 2018/03/23 | 3,850 | 3,855 | 3,635 | 3,645 | -295 | -7.5% | 37,500 |
| 2018/03/22 | 3,845 | 3,975 | 3,775 | 3,940 | +125 | +3.3% | 43,900 |
| 2018/03/20 | 3,720 | 3,845 | 3,695 | 3,815 | +85 | +2.3% | 20,700 |
| 2018/03/19 | 3,850 | 3,900 | 3,725 | 3,730 | -75 | -2% | 31,800 |
| 2018/03/16 | 3,715 | 3,825 | 3,705 | 3,805 | +145 | +4% | 40,600 |
| 2018/03/15 | 3,720 | 3,720 | 3,615 | 3,660 | -45 | -1.2% | 17,600 |
| 2018/03/14 | 3,670 | 3,735 | 3,620 | 3,705 | -5 | -0.1% | 53,800 |
| 2018/03/13 | 3,745 | 3,745 | 3,660 | 3,710 | -35 | -0.9% | 16,000 |
| 2018/03/12 | 3,735 | 3,775 | 3,700 | 3,745 | +70 | +1.9% | 19,900 |
| 2018/03/09 | 3,705 | 3,755 | 3,665 | 3,675 | -30 | -0.8% | 25,400 |
| 2018/03/08 | 3,825 | 3,825 | 3,695 | 3,705 | -95 | -2.5% | 24,300 |
| 2018/03/07 | 3,795 | 3,830 | 3,645 | 3,800 | +35 | +0.9% | 43,700 |
| 2018/03/06 | 3,685 | 3,795 | 3,685 | 3,765 | +150 | +4.1% | 26,800 |
| 2018/03/05 | 3,770 | 3,830 | 3,595 | 3,615 | -155 | -4.1% | 53,100 |
| 2018/03/02 | 3,745 | 3,795 | 3,735 | 3,770 | -115 | -3% | 35,800 |
| 2018/03/01 | 3,910 | 3,925 | 3,815 | 3,885 | ±0 | ±0% | 52,000 |
| 2018/02/28 | 3,700 | 3,910 | 3,670 | 3,885 | +185 | +5% | 67,300 |
| 2018/02/27 | 3,700 | 3,735 | 3,675 | 3,700 | ±0 | ±0% | 17,000 |
| 2018/02/26 | 3,730 | 3,730 | 3,685 | 3,700 | +40 | +1.1% | 19,100 |
| 2018/02/23 | 3,710 | 3,710 | 3,630 | 3,660 | +20 | +0.5% | 9,000 |
| 2018/02/22 | 3,665 | 3,675 | 3,605 | 3,640 | -65 | -1.8% | 10,300 |
| 2018/02/21 | 3,635 | 3,750 | 3,615 | 3,705 | +35 | +1% | 28,200 |
| 2018/02/20 | 3,700 | 3,710 | 3,630 | 3,670 | -25 | -0.7% | 13,400 |
1801～
1850
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「神鋼商」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 |
|---|---|---|---|---|---|---|---|---|
| 神鋼商 | 228,900円 | +3.2% | +2.0% | 4.63% | 6.57倍 | 0.66倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| アルコニックス | 213,800円 | +9.1% | +8.9% | 3.93% | 11.86倍 | 0.92倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 高 速 | 293,500円 | +7.0% | +6.4% | 3.95% | 15.72倍 | 1.44倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| フルサト・マルカ | 235,500円 | +0.2% | -12.0% | 4.29% | 22.65倍 | 0.79倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 椿本興 | 299,800円 | +0.5% | +5.9% | 2.67% | 11.35倍 | 1.26倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
