神戸製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,983.5 | 1,988.5 | 1,886.5 | 1,888 | -94.5 | -4.8% | 7,852,600 |
| 2024/05/10 | 1,980 | 2,026 | 1,943 | 1,982.5 | +139.5 | +7.6% | 18,743,100 |
| 2024/05/09 | 1,872.5 | 1,876 | 1,837.5 | 1,843 | -26 | -1.4% | 5,245,300 |
| 2024/05/08 | 1,906 | 1,913.5 | 1,862 | 1,869 | -33.5 | -1.8% | 5,450,200 |
| 2024/05/07 | 1,897 | 1,904.5 | 1,875.5 | 1,902.5 | +20.5 | +1.1% | 4,188,700 |
| 2024/05/02 | 1,888 | 1,894.5 | 1,873.5 | 1,882 | -4.5 | -0.2% | 3,103,600 |
| 2024/05/01 | 1,918 | 1,921.5 | 1,878.5 | 1,886.5 | -47 | -2.4% | 5,105,500 |
| 2024/04/30 | 1,905 | 1,936 | 1,892.5 | 1,933.5 | +33.5 | +1.8% | 4,139,000 |
| 2024/04/26 | 1,883 | 1,907 | 1,859 | 1,900 | +20 | +1.1% | 3,518,800 |
| 2024/04/25 | 1,906 | 1,917 | 1,880 | 1,880 | -38.5 | -2% | 4,546,900 |
| 2024/04/24 | 1,910.5 | 1,922.5 | 1,898 | 1,918.5 | +8 | +0.4% | 3,714,200 |
| 2024/04/23 | 1,926 | 1,933 | 1,908.5 | 1,910.5 | +3.5 | +0.2% | 3,063,700 |
| 2024/04/22 | 1,904.5 | 1,933 | 1,896 | 1,907 | +22.5 | +1.2% | 3,679,500 |
| 2024/04/19 | 1,891 | 1,908.5 | 1,847 | 1,884.5 | -21 | -1.1% | 5,290,800 |
| 2024/04/18 | 1,872 | 1,915 | 1,871 | 1,905.5 | +25.5 | +1.4% | 3,165,700 |
| 2024/04/17 | 1,915.5 | 1,922.5 | 1,879.5 | 1,880 | -22 | -1.2% | 3,651,500 |
| 2024/04/16 | 1,960 | 1,972.5 | 1,900 | 1,902 | -70.5 | -3.6% | 6,115,600 |
| 2024/04/15 | 1,960 | 1,974.5 | 1,948.5 | 1,972.5 | +2 | +0.1% | 3,283,200 |
| 2024/04/12 | 1,983.5 | 1,990.5 | 1,966.5 | 1,970.5 | -12.5 | -0.6% | 2,979,000 |
| 2024/04/11 | 1,960 | 1,994.5 | 1,955.5 | 1,983 | +9 | +0.5% | 3,613,400 |
| 2024/04/10 | 1,970 | 1,986 | 1,958 | 1,974 | -7.5 | -0.4% | 2,871,800 |
| 2024/04/09 | 2,006 | 2,014 | 1,980 | 1,981.5 | -15.5 | -0.8% | 4,328,700 |
| 2024/04/08 | 1,991 | 1,997 | 1,967 | 1,997 | +21.5 | +1.1% | 3,941,300 |
| 2024/04/05 | 1,975 | 1,988.5 | 1,959.5 | 1,975.5 | -26.5 | -1.3% | 5,380,700 |
| 2024/04/04 | 2,030 | 2,033 | 1,998.5 | 2,002 | -13.5 | -0.7% | 4,223,700 |
| 2024/04/03 | 1,991 | 2,036 | 1,977.5 | 2,015.5 | +16.5 | +0.8% | 4,778,000 |
| 2024/04/02 | 1,999 | 2,031 | 1,994 | 1,999 | +13 | +0.7% | 4,275,000 |
| 2024/04/01 | 2,061 | 2,061 | 1,983.5 | 1,986 | -70 | -3.4% | 6,033,700 |
| 2024/03/29 | 2,041.5 | 2,065 | 2,020.5 | 2,056 | +12 | +0.6% | 5,119,800 |
| 2024/03/28 | 2,070 | 2,094 | 2,041 | 2,044 | -78 | -3.7% | 6,457,400 |
| 2024/03/27 | 2,144 | 2,151.5 | 2,118 | 2,122 | -17 | -0.8% | 9,084,800 |
| 2024/03/26 | 2,175 | 2,179.5 | 2,128.5 | 2,139 | -28 | -1.3% | 7,121,500 |
| 2024/03/25 | 2,148 | 2,186.5 | 2,120.5 | 2,167 | +19.5 | +0.9% | 10,826,600 |
| 2024/03/22 | 2,105 | 2,152 | 2,080.5 | 2,147.5 | +55 | +2.6% | 11,993,600 |
| 2024/03/21 | 2,077.5 | 2,109 | 2,063 | 2,092.5 | +24.5 | +1.2% | 8,399,900 |
| 2024/03/19 | 2,018 | 2,068 | 2,015.5 | 2,068 | +47.5 | +2.4% | 7,201,100 |
| 2024/03/18 | 2,011.5 | 2,041 | 2,001 | 2,020.5 | +33.5 | +1.7% | 6,979,400 |
| 2024/03/15 | 1,957 | 1,995.5 | 1,949 | 1,987 | +25.5 | +1.3% | 5,584,100 |
| 2024/03/14 | 1,956.5 | 1,965 | 1,925 | 1,961.5 | +30.5 | +1.6% | 4,918,700 |
| 2024/03/13 | 1,984 | 1,989 | 1,918.5 | 1,931 | -27.5 | -1.4% | 6,429,400 |
| 2024/03/12 | 1,947 | 1,958.5 | 1,909.5 | 1,958.5 | -2.5 | -0.1% | 6,843,400 |
| 2024/03/11 | 2,007 | 2,026 | 1,948 | 1,961 | -81 | -4% | 9,775,000 |
| 2024/03/08 | 2,019 | 2,048 | 2,015.5 | 2,042 | +16.5 | +0.8% | 4,244,100 |
| 2024/03/07 | 2,067 | 2,068.5 | 2,023 | 2,025.5 | -41.5 | -2% | 5,936,300 |
| 2024/03/06 | 2,011 | 2,073.5 | 2,002 | 2,067 | +36 | +1.8% | 6,431,000 |
| 2024/03/05 | 2,035 | 2,065.5 | 2,024 | 2,031 | -15.5 | -0.8% | 6,423,700 |
| 2024/03/04 | 2,095 | 2,114 | 2,046.5 | 2,046.5 | -33.5 | -1.6% | 7,972,300 |
| 2024/03/01 | 2,065.5 | 2,111 | 2,058 | 2,080 | +29 | +1.4% | 8,499,200 |
| 2024/02/29 | 2,077 | 2,086.5 | 2,046 | 2,051 | -56 | -2.7% | 9,796,500 |
| 2024/02/28 | 2,109.5 | 2,167 | 2,091 | 2,107 | -23.5 | -1.1% | 12,316,600 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「神戸鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 神戸鋼 | 188,800円 | +4.6% | -6.8% | 4.77% | 6.21倍 | 0.71倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 日本製鉄 | 330,800円 | -0.8% | -47.6% | 4.84% | 10.16倍 | 0.64倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| ＪＦＥ | 230,900円 | +4.2% | +15.5% | 4.76% | 6.68倍 | 0.60倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 大和工 | 859,000円 | +11.3% | -22.4% | 4.66% | 9.95倍 | 1.05倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| 大特鋼 | 161,800円 | +3.2% | - | 2.90% | 10.45倍 | 0.81倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
