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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,207 | 1,207 | 1,170 | 1,202 | -6 | -0.5% | 3,600 |
| 2024/10/04 | 1,205 | 1,208 | 1,205 | 1,208 | +8 | +0.7% | 1,400 |
| 2024/10/03 | 1,205 | 1,205 | 1,200 | 1,200 | +6 | +0.5% | 1,700 |
| 2024/10/02 | 1,162 | 1,194 | 1,162 | 1,194 | +2 | +0.2% | 500 |
| 2024/10/01 | 1,192 | 1,192 | 1,192 | 1,192 | +9 | +0.8% | 100 |
| 2024/09/30 | 1,168 | 1,194 | 1,158 | 1,183 | -8 | -0.7% | 1,300 |
| 2024/09/27 | 1,218 | 1,218 | 1,191 | 1,191 | -7 | -0.6% | 1,800 |
| 2024/09/26 | 1,199 | 1,203 | 1,182 | 1,198 | -1 | -0.1% | 1,100 |
| 2024/09/25 | 1,199 | 1,201 | 1,171 | 1,199 | +15 | +1.3% | 4,800 |
| 2024/09/24 | 1,192 | 1,192 | 1,166 | 1,184 | +9 | +0.8% | 4,700 |
| 2024/09/20 | 1,151 | 1,179 | 1,151 | 1,175 | +19 | +1.6% | 1,800 |
| 2024/09/19 | 1,152 | 1,164 | 1,151 | 1,156 | +6 | +0.5% | 3,100 |
| 2024/09/18 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 500 |
| 2024/09/17 | 1,150 | 1,151 | 1,126 | 1,150 | +2 | +0.2% | 4,800 |
| 2024/09/13 | 1,146 | 1,152 | 1,146 | 1,148 | -1 | -0.1% | 1,200 |
| 2024/09/12 | 1,142 | 1,149 | 1,130 | 1,149 | +25 | +2.2% | 1,800 |
| 2024/09/11 | 1,135 | 1,135 | 1,124 | 1,124 | -6 | -0.5% | 1,800 |
| 2024/09/10 | 1,132 | 1,139 | 1,123 | 1,130 | -1 | -0.1% | 2,800 |
| 2024/09/09 | 1,124 | 1,145 | 1,119 | 1,131 | -16 | -1.4% | 4,700 |
| 2024/09/06 | 1,140 | 1,147 | 1,140 | 1,147 | +7 | +0.6% | 400 |
| 2024/09/05 | 1,121 | 1,154 | 1,121 | 1,140 | +2 | +0.2% | 2,000 |
| 2024/09/04 | 1,132 | 1,159 | 1,117 | 1,138 | -9 | -0.8% | 2,200 |
| 2024/09/03 | 1,152 | 1,170 | 1,140 | 1,147 | -4 | -0.3% | 4,100 |
| 2024/09/02 | 1,154 | 1,154 | 1,137 | 1,151 | ±0 | ±0% | 2,300 |
| 2024/08/30 | 1,150 | 1,151 | 1,137 | 1,151 | +1 | +0.1% | 2,700 |
| 2024/08/29 | 1,151 | 1,151 | 1,131 | 1,150 | +4 | +0.3% | 700 |
| 2024/08/28 | 1,145 | 1,150 | 1,129 | 1,146 | -4 | -0.3% | 20,500 |
| 2024/08/27 | 1,128 | 1,150 | 1,128 | 1,150 | +21 | +1.9% | 1,800 |
| 2024/08/26 | 1,142 | 1,142 | 1,129 | 1,129 | -20 | -1.7% | 5,300 |
| 2024/08/23 | 1,125 | 1,156 | 1,106 | 1,149 | +23 | +2% | 7,200 |
| 2024/08/22 | 1,156 | 1,156 | 1,123 | 1,126 | -31 | -2.7% | 3,000 |
| 2024/08/21 | 1,151 | 1,157 | 1,151 | 1,157 | +6 | +0.5% | 400 |
| 2024/08/20 | 1,149 | 1,160 | 1,145 | 1,151 | +8 | +0.7% | 2,400 |
| 2024/08/19 | 1,150 | 1,154 | 1,133 | 1,143 | -9 | -0.8% | 5,100 |
| 2024/08/16 | 1,149 | 1,160 | 1,135 | 1,152 | +3 | +0.3% | 4,200 |
| 2024/08/15 | 1,146 | 1,149 | 1,131 | 1,149 | +3 | +0.3% | 5,100 |
| 2024/08/14 | 1,121 | 1,154 | 1,121 | 1,146 | +23 | +2% | 4,200 |
| 2024/08/13 | 1,137 | 1,150 | 1,123 | 1,123 | -27 | -2.3% | 4,600 |
| 2024/08/09 | 1,178 | 1,178 | 1,145 | 1,150 | -9 | -0.8% | 1,900 |
| 2024/08/08 | 1,147 | 1,160 | 1,124 | 1,159 | -8 | -0.7% | 10,700 |
| 2024/08/07 | 1,095 | 1,170 | 1,058 | 1,167 | +162 | +16.1% | 27,400 |
| 2024/08/06 | 986 | 1,050 | 986 | 1,005 | +44 | +4.6% | 26,300 |
| 2024/08/05 | 1,100 | 1,100 | 961 | 961 | -214 | -18.2% | 16,200 |
| 2024/08/02 | 1,161 | 1,192 | 1,160 | 1,175 | -26 | -2.2% | 5,500 |
| 2024/08/01 | 1,265 | 1,265 | 1,167 | 1,201 | -64 | -5.1% | 7,400 |
| 2024/07/31 | 1,259 | 1,270 | 1,248 | 1,265 | +5 | +0.4% | 8,500 |
| 2024/07/30 | 1,259 | 1,260 | 1,251 | 1,260 | +2 | +0.2% | 1,600 |
| 2024/07/29 | 1,246 | 1,270 | 1,246 | 1,258 | +12 | +1% | 9,800 |
| 2024/07/26 | 1,249 | 1,249 | 1,230 | 1,246 | +9 | +0.7% | 700 |
| 2024/07/25 | 1,257 | 1,257 | 1,234 | 1,237 | -3 | -0.2% | 9,000 |
201～
250
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
