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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,500 | 1,525 | 1,500 | 1,517 | +3 | +0.2% | 10,400 |
| 2017/11/15 | 1,536 | 1,542 | 1,492 | 1,514 | -24 | -1.6% | 21,500 |
| 2017/11/14 | 1,561 | 1,561 | 1,536 | 1,538 | -31 | -2% | 24,200 |
| 2017/11/13 | 1,595 | 1,595 | 1,560 | 1,569 | -18 | -1.1% | 10,200 |
| 2017/11/10 | 1,590 | 1,590 | 1,578 | 1,587 | -10 | -0.6% | 10,000 |
| 2017/11/09 | 1,621 | 1,621 | 1,585 | 1,597 | -24 | -1.5% | 45,900 |
| 2017/11/08 | 1,574 | 1,623 | 1,574 | 1,621 | +56 | +3.6% | 46,800 |
| 2017/11/07 | 1,584 | 1,584 | 1,563 | 1,565 | -12 | -0.8% | 9,700 |
| 2017/11/06 | 1,545 | 1,577 | 1,539 | 1,577 | +56 | +3.7% | 30,200 |
| 2017/11/02 | 1,547 | 1,559 | 1,520 | 1,521 | -23 | -1.5% | 29,500 |
| 2017/11/01 | 1,577 | 1,584 | 1,536 | 1,544 | -19 | -1.2% | 33,100 |
| 2017/10/31 | 1,516 | 1,570 | 1,516 | 1,563 | +49 | +3.2% | 52,000 |
| 2017/10/30 | 1,501 | 1,515 | 1,500 | 1,514 | +10 | +0.7% | 20,800 |
| 2017/10/27 | 1,501 | 1,519 | 1,480 | 1,504 | -7 | -0.5% | 18,500 |
| 2017/10/26 | 1,520 | 1,528 | 1,502 | 1,511 | -9 | -0.6% | 15,600 |
| 2017/10/25 | 1,488 | 1,540 | 1,488 | 1,520 | +34 | +2.3% | 37,600 |
| 2017/10/24 | 1,487 | 1,489 | 1,476 | 1,486 | +3 | +0.2% | 11,900 |
| 2017/10/23 | 1,495 | 1,495 | 1,450 | 1,483 | -12 | -0.8% | 26,100 |
| 2017/10/20 | 1,506 | 1,518 | 1,491 | 1,495 | -6 | -0.4% | 31,700 |
| 2017/10/19 | 1,481 | 1,503 | 1,466 | 1,501 | +5 | +0.3% | 44,700 |
| 2017/10/18 | 1,522 | 1,522 | 1,487 | 1,496 | -26 | -1.7% | 28,500 |
| 2017/10/17 | 1,513 | 1,537 | 1,509 | 1,522 | +15 | +1% | 79,400 |
| 2017/10/16 | 1,438 | 1,521 | 1,438 | 1,507 | +9 | +0.6% | 140,200 |
| 2017/10/13 | 1,591 | 1,591 | 1,482 | 1,498 | -92 | -5.8% | 127,100 |
| 2017/10/12 | 1,583 | 1,608 | 1,583 | 1,590 | +1 | +0.1% | 42,300 |
| 2017/10/11 | 1,604 | 1,608 | 1,581 | 1,589 | -30 | -1.9% | 109,800 |
| 2017/10/10 | 1,602 | 1,637 | 1,600 | 1,619 | -103 | -6% | 116,800 |
| 2017/10/06 | 1,730 | 1,730 | 1,717 | 1,722 | -10 | -0.6% | 10,600 |
| 2017/10/05 | 1,752 | 1,752 | 1,731 | 1,732 | -19 | -1.1% | 18,500 |
| 2017/10/04 | 1,763 | 1,764 | 1,750 | 1,751 | -7 | -0.4% | 19,600 |
| 2017/10/03 | 1,763 | 1,765 | 1,749 | 1,758 | +1 | +0.1% | 14,400 |
| 2017/10/02 | 1,747 | 1,759 | 1,745 | 1,757 | +8 | +0.5% | 8,000 |
| 2017/09/29 | 1,787 | 1,787 | 1,740 | 1,749 | -31 | -1.7% | 32,800 |
| 2017/09/28 | 1,818 | 1,818 | 1,758 | 1,780 | -28 | -1.5% | 42,500 |
| 2017/09/27 | 1,819 | 1,855 | 1,806 | 1,808 | +1,624 | +882.6% | 18,000 |
| 2017/09/26 | 186 | 187 | 184 | 184 | -2 | -1.1% | 229,000 |
| 2017/09/25 | 187 | 189 | 185 | 186 | ±0 | ±0% | 480,000 |
| 2017/09/22 | 182 | 187 | 181 | 186 | +6 | +3.3% | 566,000 |
| 2017/09/21 | 187 | 187 | 179 | 180 | -5 | -2.7% | 601,000 |
| 2017/09/20 | 186 | 187 | 180 | 185 | -1 | -0.5% | 331,000 |
| 2017/09/19 | 188 | 189 | 185 | 186 | +1 | +0.5% | 303,000 |
| 2017/09/15 | 186 | 187 | 184 | 185 | +1 | +0.5% | 240,000 |
| 2017/09/14 | 190 | 190 | 183 | 184 | -6 | -3.2% | 398,000 |
| 2017/09/13 | 187 | 190 | 186 | 190 | +7 | +3.8% | 883,000 |
| 2017/09/12 | 177 | 184 | 175 | 183 | +8 | +4.6% | 519,000 |
| 2017/09/11 | 180 | 180 | 174 | 175 | -2 | -1.1% | 419,000 |
| 2017/09/08 | 176 | 184 | 176 | 177 | +1 | +0.6% | 312,000 |
| 2017/09/07 | 175 | 180 | 174 | 176 | +2 | +1.1% | 111,000 |
| 2017/09/06 | 172 | 176 | 171 | 174 | ±0 | ±0% | 328,000 |
| 2017/09/05 | 182 | 183 | 171 | 174 | -8 | -4.4% | 721,000 |
1851～
1900
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
