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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,350 | 1,357 | 1,330 | 1,344 | -6 | -0.4% | 3,200 |
| 2024/12/17 | 1,299 | 1,361 | 1,299 | 1,350 | +51 | +3.9% | 10,400 |
| 2024/12/16 | 1,299 | 1,317 | 1,299 | 1,299 | ±0 | ±0% | 7,800 |
| 2024/12/13 | 1,271 | 1,320 | 1,270 | 1,299 | +17 | +1.3% | 11,400 |
| 2024/12/12 | 1,280 | 1,301 | 1,280 | 1,282 | +2 | +0.2% | 7,300 |
| 2024/12/11 | 1,320 | 1,320 | 1,238 | 1,280 | -20 | -1.5% | 3,900 |
| 2024/12/10 | 1,300 | 1,300 | 1,285 | 1,300 | +3 | +0.2% | 11,700 |
| 2024/12/09 | 1,324 | 1,338 | 1,289 | 1,297 | +12 | +0.9% | 5,800 |
| 2024/12/06 | 1,259 | 1,285 | 1,241 | 1,285 | +20 | +1.6% | 1,900 |
| 2024/12/05 | 1,224 | 1,265 | 1,216 | 1,265 | +33 | +2.7% | 4,600 |
| 2024/12/04 | 1,260 | 1,260 | 1,232 | 1,232 | -13 | -1% | 200 |
| 2024/12/03 | 1,245 | 1,294 | 1,234 | 1,245 | -22 | -1.7% | 2,000 |
| 2024/12/02 | 1,265 | 1,285 | 1,264 | 1,267 | +11 | +0.9% | 1,800 |
| 2024/11/29 | 1,234 | 1,262 | 1,230 | 1,256 | +21 | +1.7% | 3,600 |
| 2024/11/28 | 1,235 | 1,235 | 1,220 | 1,235 | +3 | +0.2% | 400 |
| 2024/11/27 | 1,255 | 1,255 | 1,220 | 1,232 | -8 | -0.6% | 1,500 |
| 2024/11/26 | 1,256 | 1,280 | 1,232 | 1,240 | -16 | -1.3% | 3,700 |
| 2024/11/25 | 1,292 | 1,292 | 1,256 | 1,256 | -6 | -0.5% | 3,900 |
| 2024/11/22 | 1,257 | 1,262 | 1,220 | 1,262 | +2 | +0.2% | 2,700 |
| 2024/11/21 | 1,250 | 1,270 | 1,250 | 1,260 | -8 | -0.6% | 2,800 |
| 2024/11/20 | 1,255 | 1,289 | 1,255 | 1,268 | +23 | +1.8% | 5,600 |
| 2024/11/19 | 1,259 | 1,259 | 1,245 | 1,245 | -5 | -0.4% | 500 |
| 2024/11/18 | 1,240 | 1,257 | 1,240 | 1,250 | +28 | +2.3% | 2,200 |
| 2024/11/15 | 1,231 | 1,231 | 1,220 | 1,222 | -29 | -2.3% | 2,500 |
| 2024/11/14 | 1,220 | 1,267 | 1,220 | 1,251 | +51 | +4.3% | 3,400 |
| 2024/11/13 | 1,223 | 1,223 | 1,200 | 1,200 | -21 | -1.7% | 3,600 |
| 2024/11/12 | 1,210 | 1,230 | 1,210 | 1,221 | +11 | +0.9% | 3,300 |
| 2024/11/11 | 1,258 | 1,278 | 1,210 | 1,210 | -59 | -4.6% | 3,100 |
| 2024/11/08 | 1,229 | 1,269 | 1,210 | 1,269 | +37 | +3% | 11,800 |
| 2024/11/07 | 1,258 | 1,398 | 1,160 | 1,232 | -26 | -2.1% | 58,600 |
| 2024/11/06 | 1,221 | 1,258 | 1,221 | 1,258 | +32 | +2.6% | 37,900 |
| 2024/11/05 | 1,200 | 1,233 | 1,200 | 1,226 | +26 | +2.2% | 3,000 |
| 2024/11/01 | 1,179 | 1,219 | 1,179 | 1,200 | +15 | +1.3% | 4,700 |
| 2024/10/31 | 1,180 | 1,190 | 1,179 | 1,185 | +23 | +2% | 2,100 |
| 2024/10/30 | 1,169 | 1,169 | 1,162 | 1,162 | -7 | -0.6% | 400 |
| 2024/10/29 | 1,153 | 1,169 | 1,153 | 1,169 | +16 | +1.4% | 400 |
| 2024/10/28 | 1,153 | 1,153 | 1,153 | 1,153 | +3 | +0.3% | 200 |
| 2024/10/25 | 1,174 | 1,174 | 1,141 | 1,150 | +1 | +0.1% | 4,400 |
| 2024/10/24 | 1,120 | 1,149 | 1,119 | 1,149 | +30 | +2.7% | 1,400 |
| 2024/10/23 | 1,126 | 1,126 | 1,119 | 1,119 | -8 | -0.7% | 300 |
| 2024/10/22 | 1,146 | 1,146 | 1,127 | 1,127 | -19 | -1.7% | 1,100 |
| 2024/10/21 | 1,138 | 1,146 | 1,136 | 1,146 | +9 | +0.8% | 1,700 |
| 2024/10/18 | 1,150 | 1,159 | 1,137 | 1,137 | -8 | -0.7% | 2,900 |
| 2024/10/17 | 1,156 | 1,156 | 1,128 | 1,145 | -10 | -0.9% | 3,900 |
| 2024/10/16 | 1,160 | 1,181 | 1,151 | 1,155 | -25 | -2.1% | 3,100 |
| 2024/10/15 | 1,198 | 1,200 | 1,180 | 1,180 | -16 | -1.3% | 2,100 |
| 2024/10/11 | 1,181 | 1,196 | 1,181 | 1,196 | +16 | +1.4% | 300 |
| 2024/10/10 | 1,170 | 1,180 | 1,169 | 1,180 | -10 | -0.8% | 4,900 |
| 2024/10/09 | 1,162 | 1,190 | 1,162 | 1,190 | +30 | +2.6% | 3,900 |
| 2024/10/08 | 1,186 | 1,186 | 1,160 | 1,160 | -42 | -3.5% | 2,700 |
151～
200
件表示中 / 3754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 | 140,900円 | +6.7% | -23.1% | 3.19% | 10.41倍 | 0.35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 | 196,400円 | -1.3% | -13.3% | 1.78% | 17.16倍 | 0.52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 | 369,500円 | -2.6% | -23.1% | 3.79% | 6.01倍 | 0.45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 | 217,600円 | +1.8% | +1.1% | 4.60% | 27.53倍 | 0.50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 | 41,100円 | - | - | - | - | 0.44倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
市場注目の銘柄
チャート関連のコラム
