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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 146 | 147 | 145 | 146 | -2 | -1.4% | 16,000 |
| 2010/06/22 | 147 | 148 | 147 | 148 | -1 | -0.7% | 9,000 |
| 2010/06/21 | 149 | 149 | 146 | 149 | +3 | +2.1% | 20,000 |
| 2010/06/18 | 146 | 147 | 146 | 146 | -1 | -0.7% | 10,000 |
| 2010/06/17 | 148 | 148 | 147 | 147 | -1 | -0.7% | 12,000 |
| 2010/06/16 | 146 | 149 | 146 | 148 | +3 | +2.1% | 26,000 |
| 2010/06/15 | 145 | 145 | 144 | 145 | +1 | +0.7% | 13,000 |
| 2010/06/14 | 142 | 144 | 142 | 144 | +2 | +1.4% | 10,000 |
| 2010/06/11 | 144 | 144 | 142 | 142 | +1 | +0.7% | 9,000 |
| 2010/06/10 | 140 | 141 | 140 | 141 | -1 | -0.7% | 10,000 |
| 2010/06/09 | 141 | 143 | 140 | 142 | +2 | +1.4% | 14,000 |
| 2010/06/08 | 141 | 145 | 140 | 140 | -2 | -1.4% | 16,000 |
| 2010/06/07 | 142 | 143 | 142 | 142 | - | - | 13,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 146 | 147 | 145 | 147 | +4 | +2.8% | 11,000 |
| 2010/06/02 | 143 | 143 | 143 | 143 | -3 | -2.1% | 4,000 |
| 2010/06/01 | 145 | 146 | 145 | 146 | +3 | +2.1% | 18,000 |
| 2010/05/31 | 142 | 147 | 142 | 143 | -2 | -1.4% | 17,000 |
| 2010/05/28 | 143 | 146 | 142 | 145 | +4 | +2.8% | 41,000 |
| 2010/05/27 | 140 | 141 | 139 | 141 | ±0 | ±0% | 38,000 |
| 2010/05/26 | 142 | 142 | 140 | 141 | -1 | -0.7% | 30,000 |
| 2010/05/25 | 144 | 144 | 141 | 142 | -2 | -1.4% | 50,000 |
| 2010/05/24 | 146 | 146 | 143 | 144 | +1 | +0.7% | 13,000 |
| 2010/05/21 | 143 | 144 | 140 | 143 | -3 | -2.1% | 113,000 |
| 2010/05/20 | 147 | 148 | 146 | 146 | -3 | -2% | 39,000 |
| 2010/05/19 | 150 | 151 | 148 | 149 | -4 | -2.6% | 71,000 |
| 2010/05/18 | 156 | 157 | 153 | 153 | -2 | -1.3% | 16,000 |
| 2010/05/17 | 158 | 158 | 155 | 155 | -3 | -1.9% | 57,000 |
| 2010/05/14 | 160 | 160 | 157 | 158 | -2 | -1.3% | 43,000 |
| 2010/05/13 | 156 | 161 | 156 | 160 | +3 | +1.9% | 92,000 |
| 2010/05/12 | 157 | 157 | 156 | 157 | ±0 | ±0% | 38,000 |
| 2010/05/11 | 160 | 160 | 156 | 157 | -1 | -0.6% | 41,000 |
| 2010/05/10 | 156 | 158 | 156 | 158 | +1 | +0.6% | 11,000 |
| 2010/05/07 | 154 | 158 | 153 | 157 | -4 | -2.5% | 85,000 |
| 2010/05/06 | 161 | 162 | 160 | 161 | -1 | -0.6% | 45,000 |
| 2010/04/30 | 162 | 164 | 162 | 162 | +1 | +0.6% | 40,000 |
| 2010/04/28 | 161 | 161 | 160 | 161 | -2 | -1.2% | 42,000 |
| 2010/04/27 | 165 | 165 | 163 | 163 | -1 | -0.6% | 75,000 |
| 2010/04/26 | 163 | 164 | 163 | 164 | +2 | +1.2% | 90,000 |
| 2010/04/23 | 161 | 162 | 159 | 162 | +2 | +1.3% | 52,000 |
| 2010/04/22 | 161 | 161 | 159 | 160 | -1 | -0.6% | 21,000 |
| 2010/04/21 | 159 | 161 | 159 | 161 | +1 | +0.6% | 46,000 |
| 2010/04/20 | 160 | 160 | 159 | 160 | +1 | +0.6% | 23,000 |
| 2010/04/19 | 160 | 161 | 158 | 159 | -2 | -1.2% | 85,000 |
| 2010/04/16 | 163 | 163 | 161 | 161 | -1 | -0.6% | 63,000 |
| 2010/04/15 | 164 | 164 | 162 | 162 | -1 | -0.6% | 58,000 |
| 2010/04/14 | 163 | 163 | 161 | 163 | ±0 | ±0% | 59,000 |
| 2010/04/13 | 164 | 165 | 162 | 163 | +1 | +0.6% | 119,000 |
| 2010/04/12 | 162 | 164 | 162 | 162 | +2 | +1.3% | 304,000 |
| 2010/04/09 | 158 | 160 | 157 | 160 | +2 | +1.3% | 65,000 |
3401～
3450
件表示中 / 3456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 | 112,400円 | +9.4% | -53.1% | 1.78% | 18.98倍 | 0.29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 |
| メタルアート | 353,000円 | +0.8% | -27.1% | 3.63% | 6.84倍 | 0.46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 | 228,400円 | +3.3% | +6.7% | 4.38% | 17.88倍 | 0.52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 | 43,600円 | - | - | - | - | 0.30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 |
| 北越メタル | 147,000円 | +0.6% | -0.9% | 2.38% | 14.14倍 | 0.33倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
市場注目の銘柄
チャート関連のコラム
