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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 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 |
| 2018/02/19 | 3,545 | 3,705 | 3,545 | 3,695 | +195 | +5.6% | 28,400 |
| 2018/02/16 | 3,490 | 3,550 | 3,485 | 3,500 | +10 | +0.3% | 28,000 |
| 2018/02/15 | 3,510 | 3,545 | 3,475 | 3,490 | -10 | -0.3% | 55,000 |
| 2018/02/14 | 3,535 | 3,640 | 3,460 | 3,500 | -60 | -1.7% | 51,600 |
| 2018/02/13 | 3,650 | 3,685 | 3,540 | 3,560 | -20 | -0.6% | 46,200 |
| 2018/02/09 | 3,510 | 3,590 | 3,510 | 3,580 | -125 | -3.4% | 51,500 |
| 2018/02/08 | 3,750 | 3,785 | 3,680 | 3,705 | +30 | +0.8% | 39,300 |
| 2018/02/07 | 3,940 | 3,975 | 3,675 | 3,675 | -65 | -1.7% | 68,000 |
| 2018/02/06 | 3,800 | 3,880 | 3,640 | 3,740 | -310 | -7.7% | 99,500 |
| 2018/02/05 | 4,070 | 4,125 | 4,030 | 4,050 | -160 | -3.8% | 44,900 |
| 2018/02/02 | 4,160 | 4,260 | 4,155 | 4,210 | +15 | +0.4% | 44,800 |
| 2018/02/01 | 4,040 | 4,225 | 3,940 | 4,195 | +245 | +6.2% | 110,700 |
| 2018/01/31 | 3,650 | 4,095 | 3,615 | 3,950 | +275 | +7.5% | 151,800 |
| 2018/01/30 | 3,680 | 3,700 | 3,615 | 3,675 | ±0 | ±0% | 35,800 |
| 2018/01/29 | 3,575 | 3,685 | 3,575 | 3,675 | +110 | +3.1% | 33,900 |
| 2018/01/26 | 3,560 | 3,575 | 3,545 | 3,565 | +15 | +0.4% | 20,900 |
| 2018/01/25 | 3,545 | 3,575 | 3,520 | 3,550 | +10 | +0.3% | 31,300 |
| 2018/01/24 | 3,510 | 3,560 | 3,510 | 3,540 | +45 | +1.3% | 27,500 |
| 2018/01/23 | 3,500 | 3,530 | 3,495 | 3,495 | -5 | -0.1% | 16,400 |
| 2018/01/22 | 3,535 | 3,535 | 3,460 | 3,500 | -45 | -1.3% | 45,700 |
| 2018/01/19 | 3,510 | 3,560 | 3,500 | 3,545 | +30 | +0.9% | 18,000 |
| 2018/01/18 | 3,540 | 3,585 | 3,500 | 3,515 | +45 | +1.3% | 56,200 |
| 2018/01/17 | 3,500 | 3,505 | 3,460 | 3,470 | -30 | -0.9% | 27,000 |
| 2018/01/16 | 3,480 | 3,505 | 3,425 | 3,500 | +15 | +0.4% | 27,200 |
| 2018/01/15 | 3,495 | 3,600 | 3,480 | 3,485 | -20 | -0.6% | 32,000 |
| 2018/01/12 | 3,390 | 3,555 | 3,390 | 3,505 | +95 | +2.8% | 66,100 |
| 2018/01/11 | 3,350 | 3,420 | 3,350 | 3,410 | +35 | +1% | 36,200 |
| 2018/01/10 | 3,360 | 3,390 | 3,340 | 3,375 | +30 | +0.9% | 21,300 |
| 2018/01/09 | 3,400 | 3,420 | 3,335 | 3,345 | -30 | -0.9% | 30,400 |
| 2018/01/05 | 3,350 | 3,385 | 3,315 | 3,375 | +45 | +1.4% | 35,200 |
| 2018/01/04 | 3,350 | 3,360 | 3,290 | 3,330 | +50 | +1.5% | 41,800 |
| 2017/12/29 | 3,295 | 3,325 | 3,275 | 3,280 | -20 | -0.6% | 20,500 |
| 2017/12/28 | 3,265 | 3,330 | 3,265 | 3,300 | +10 | +0.3% | 46,400 |
| 2017/12/27 | 3,260 | 3,305 | 3,260 | 3,290 | +30 | +0.9% | 36,000 |
| 2017/12/26 | 3,255 | 3,275 | 3,235 | 3,260 | +5 | +0.2% | 54,700 |
| 2017/12/25 | 3,295 | 3,295 | 3,240 | 3,255 | +15 | +0.5% | 65,100 |
| 2017/12/22 | 3,220 | 3,255 | 3,205 | 3,240 | +55 | +1.7% | 46,700 |
| 2017/12/21 | 3,165 | 3,205 | 3,160 | 3,185 | +55 | +1.8% | 60,400 |
| 2017/12/20 | 3,015 | 3,155 | 3,015 | 3,130 | +115 | +3.8% | 85,800 |
| 2017/12/19 | 3,015 | 3,030 | 2,986 | 3,015 | +5 | +0.2% | 36,400 |
1801～
1850
件表示中 / 3744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 | 203,000円 | +3.2% | +2.0% | 5.22% | 5.83倍 | 0.59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 |
| 高 速 | 279,000円 | +7.0% | +6.4% | 4.16% | 14.90倍 | 1.37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 | 231,600円 | +5.1% | +9.5% | 4.36% | 16.88倍 | 0.77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 |
| ヤマタネ | 234,800円 | +7.6% | -3.0% | 2.66% | 14.57倍 | 0.88倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ＫＰＰＧＨＤ | 76,200円 | +0.7% | -2.2% | 4.72% | 6.25倍 | 0.58倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
