神鋼鋼線工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 1,180 | 1,180 | 1,165 | 1,165 | ±0 | ±0% | 1,900 |
| 2019/09/20 | 1,173 | 1,173 | 1,165 | 1,165 | +8 | +0.7% | 1,200 |
| 2019/09/19 | 1,148 | 1,174 | 1,148 | 1,157 | +9 | +0.8% | 4,400 |
| 2019/09/18 | 1,148 | 1,148 | 1,147 | 1,148 | +8 | +0.7% | 800 |
| 2019/09/17 | 1,127 | 1,143 | 1,127 | 1,140 | +13 | +1.2% | 3,500 |
| 2019/09/13 | 1,128 | 1,128 | 1,116 | 1,127 | +2 | +0.2% | 1,200 |
| 2019/09/12 | 1,132 | 1,132 | 1,100 | 1,125 | +7 | +0.6% | 1,600 |
| 2019/09/11 | 1,108 | 1,130 | 1,105 | 1,118 | +10 | +0.9% | 2,400 |
| 2019/09/10 | 1,104 | 1,108 | 1,104 | 1,108 | +13 | +1.2% | 800 |
| 2019/09/09 | 1,101 | 1,106 | 1,093 | 1,095 | ±0 | ±0% | 1,000 |
| 2019/09/06 | 1,118 | 1,118 | 1,095 | 1,095 | -20 | -1.8% | 2,400 |
| 2019/09/05 | 1,113 | 1,119 | 1,093 | 1,115 | +3 | +0.3% | 5,300 |
| 2019/09/04 | 1,100 | 1,112 | 1,099 | 1,112 | ±0 | ±0% | 400 |
| 2019/09/03 | 1,114 | 1,114 | 1,100 | 1,112 | -2 | -0.2% | 800 |
| 2019/09/02 | 1,129 | 1,129 | 1,107 | 1,114 | +8 | +0.7% | 1,200 |
| 2019/08/30 | 1,110 | 1,110 | 1,101 | 1,106 | -4 | -0.4% | 700 |
| 2019/08/29 | 1,090 | 1,117 | 1,090 | 1,110 | +20 | +1.8% | 800 |
| 2019/08/28 | 1,091 | 1,091 | 1,090 | 1,090 | - | - | 300 |
| 2019/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/26 | 1,090 | 1,114 | 1,085 | 1,088 | -2 | -0.2% | 7,700 |
| 2019/08/23 | 1,077 | 1,097 | 1,077 | 1,090 | +14 | +1.3% | 1,800 |
| 2019/08/22 | 1,092 | 1,092 | 1,074 | 1,076 | ±0 | ±0% | 1,700 |
| 2019/08/21 | 1,070 | 1,076 | 1,070 | 1,076 | +6 | +0.6% | 300 |
| 2019/08/20 | 1,098 | 1,105 | 1,070 | 1,070 | -22 | -2% | 6,000 |
| 2019/08/19 | 1,091 | 1,095 | 1,091 | 1,092 | +6 | +0.6% | 1,500 |
| 2019/08/16 | 1,080 | 1,086 | 1,080 | 1,086 | +7 | +0.6% | 200 |
| 2019/08/15 | 1,090 | 1,090 | 1,079 | 1,079 | -12 | -1.1% | 2,700 |
| 2019/08/14 | 1,089 | 1,091 | 1,084 | 1,091 | +15 | +1.4% | 1,100 |
| 2019/08/13 | 1,074 | 1,077 | 1,070 | 1,076 | +2 | +0.2% | 2,300 |
| 2019/08/09 | 1,076 | 1,076 | 1,074 | 1,074 | ±0 | ±0% | 500 |
| 2019/08/08 | 1,077 | 1,077 | 1,074 | 1,074 | ±0 | ±0% | 400 |
| 2019/08/07 | 1,072 | 1,098 | 1,070 | 1,074 | +17 | +1.6% | 900 |
| 2019/08/06 | 1,047 | 1,060 | 1,041 | 1,057 | +9 | +0.9% | 1,100 |
| 2019/08/05 | 1,055 | 1,068 | 1,040 | 1,048 | -67 | -6% | 4,700 |
| 2019/08/02 | 1,138 | 1,138 | 1,115 | 1,115 | -31 | -2.7% | 4,700 |
| 2019/08/01 | 1,150 | 1,155 | 1,142 | 1,146 | -10 | -0.9% | 2,000 |
| 2019/07/31 | 1,141 | 1,182 | 1,141 | 1,156 | -12 | -1% | 3,600 |
| 2019/07/30 | 1,166 | 1,170 | 1,150 | 1,168 | +3 | +0.3% | 3,200 |
| 2019/07/29 | 1,180 | 1,220 | 1,160 | 1,165 | -1 | -0.1% | 14,700 |
| 2019/07/26 | 1,122 | 1,187 | 1,122 | 1,166 | +44 | +3.9% | 18,700 |
| 2019/07/25 | 1,114 | 1,122 | 1,110 | 1,122 | +12 | +1.1% | 3,700 |
| 2019/07/24 | 1,110 | 1,114 | 1,099 | 1,110 | +5 | +0.5% | 4,100 |
| 2019/07/23 | 1,100 | 1,105 | 1,100 | 1,105 | +2 | +0.2% | 2,400 |
| 2019/07/22 | 1,097 | 1,103 | 1,092 | 1,103 | +5 | +0.5% | 900 |
| 2019/07/19 | 1,080 | 1,104 | 1,080 | 1,098 | +16 | +1.5% | 5,500 |
| 2019/07/18 | 1,086 | 1,093 | 1,077 | 1,082 | -4 | -0.4% | 6,000 |
| 2019/07/17 | 1,092 | 1,093 | 1,086 | 1,086 | -4 | -0.4% | 3,600 |
| 2019/07/16 | 1,086 | 1,098 | 1,086 | 1,090 | +4 | +0.4% | 4,900 |
| 2019/07/12 | 1,092 | 1,092 | 1,086 | 1,086 | -10 | -0.9% | 1,000 |
| 2019/07/11 | 1,085 | 1,098 | 1,085 | 1,096 | +8 | +0.7% | 500 |
1401～
1450
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「神鋼線」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 |
|---|---|---|---|---|---|---|---|---|
| 神鋼線 | 132,000円 | +6.7% | -23.1% | 3.41% | 9.75倍 | 0.32倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| 東北鋼 | 200,600円 | -1.3% | -13.3% | 1.74% | 17.53倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| メタルアート | 349,000円 | -2.6% | -23.1% | 4.01% | 5.72倍 | 0.43倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| パウダテク | 204,200円 | +1.8% | +1.1% | 4.90% | 25.77倍 | 0.46倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 高周波 | 39,500円 | - | - | - | - | 0.42倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
市場注目の銘柄
チャート関連のコラム
