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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,059 | 2,145 | 2,045 | 2,130.5 | +89 | +4.4% | 18,978,900 |
| 2024/02/26 | 2,060 | 2,066 | 2,026 | 2,041.5 | -11.5 | -0.6% | 6,801,800 |
| 2024/02/22 | 2,049.5 | 2,088 | 2,041 | 2,053 | +17 | +0.8% | 8,688,400 |
| 2024/02/21 | 2,035.5 | 2,056 | 2,011.5 | 2,036 | -12.5 | -0.6% | 6,283,200 |
| 2024/02/20 | 2,030 | 2,053.5 | 2,019.5 | 2,048.5 | +13 | +0.6% | 6,264,700 |
| 2024/02/19 | 1,979 | 2,036 | 1,971 | 2,035.5 | +56.5 | +2.9% | 6,960,400 |
| 2024/02/16 | 1,972 | 1,993 | 1,961 | 1,979 | +12.5 | +0.6% | 7,133,800 |
| 2024/02/15 | 1,970 | 1,981.5 | 1,944 | 1,966.5 | +34.5 | +1.8% | 6,802,600 |
| 2024/02/14 | 1,974.5 | 1,976 | 1,926 | 1,932 | -45 | -2.3% | 10,232,000 |
| 2024/02/13 | 2,045.5 | 2,051.5 | 1,965 | 1,977 | -77.5 | -3.8% | 19,235,100 |
| 2024/02/09 | 2,063 | 2,083 | 2,040.5 | 2,054.5 | -13.5 | -0.7% | 7,223,600 |
| 2024/02/08 | 2,085 | 2,114 | 2,066.5 | 2,068 | ±0 | ±0% | 9,606,300 |
| 2024/02/07 | 2,020.5 | 2,069 | 2,010 | 2,068 | +55 | +2.7% | 8,289,300 |
| 2024/02/06 | 2,034.5 | 2,035 | 2,002.5 | 2,013 | -30 | -1.5% | 6,342,500 |
| 2024/02/05 | 2,058.5 | 2,060 | 2,016 | 2,043 | +4 | +0.2% | 5,915,900 |
| 2024/02/02 | 2,041 | 2,055 | 2,013 | 2,039 | +6 | +0.3% | 5,760,500 |
| 2024/02/01 | 2,044 | 2,062 | 2,026.5 | 2,033 | -24 | -1.2% | 8,067,400 |
| 2024/01/31 | 2,013 | 2,057 | 2,004 | 2,057 | +44 | +2.2% | 8,823,600 |
| 2024/01/30 | 2,013 | 2,018 | 1,999 | 2,013 | -11.5 | -0.6% | 6,217,000 |
| 2024/01/29 | 1,963 | 2,024.5 | 1,958 | 2,024.5 | +69.5 | +3.6% | 11,605,800 |
| 2024/01/26 | 1,964 | 1,982.5 | 1,953.5 | 1,955 | -18.5 | -0.9% | 5,714,200 |
| 2024/01/25 | 1,964 | 1,982 | 1,947.5 | 1,973.5 | +7 | +0.4% | 6,179,800 |
| 2024/01/24 | 1,998 | 1,998 | 1,951 | 1,966.5 | -37 | -1.8% | 9,041,400 |
| 2024/01/23 | 1,998 | 2,019.5 | 1,984 | 2,003.5 | +5.5 | +0.3% | 10,155,800 |
| 2024/01/22 | 1,985 | 1,998 | 1,970 | 1,998 | +10 | +0.5% | 7,020,900 |
| 2024/01/19 | 2,028 | 2,036 | 1,981.5 | 1,988 | -5 | -0.3% | 7,772,100 |
| 2024/01/18 | 1,999 | 2,049.5 | 1,990.5 | 1,993 | +12 | +0.6% | 13,159,900 |
| 2024/01/17 | 1,989.5 | 2,034.5 | 1,971.5 | 1,981 | -2.5 | -0.1% | 13,989,000 |
| 2024/01/16 | 1,970 | 1,985 | 1,947 | 1,983.5 | +24.5 | +1.3% | 8,696,500 |
| 2024/01/15 | 1,901 | 1,959 | 1,901 | 1,959 | +50 | +2.6% | 7,720,400 |
| 2024/01/12 | 1,939 | 1,942 | 1,893 | 1,909 | -21 | -1.1% | 9,264,500 |
| 2024/01/11 | 1,953 | 1,980 | 1,928.5 | 1,930 | -6 | -0.3% | 11,199,300 |
| 2024/01/10 | 1,923 | 1,946.5 | 1,923 | 1,936 | -1.5 | -0.1% | 8,017,200 |
| 2024/01/09 | 1,968 | 1,980.5 | 1,923 | 1,937.5 | -10.5 | -0.5% | 11,832,800 |
| 2024/01/05 | 1,888 | 1,954 | 1,884 | 1,948 | +67 | +3.6% | 15,925,900 |
| 2024/01/04 | 1,823 | 1,884.5 | 1,808.5 | 1,881 | +56.5 | +3.1% | 10,290,800 |
| 2023/12/29 | 1,811 | 1,834 | 1,809 | 1,824.5 | +2 | +0.1% | 5,709,700 |
| 2023/12/28 | 1,808.5 | 1,846 | 1,794 | 1,822.5 | +22 | +1.2% | 9,185,000 |
| 2023/12/27 | 1,747.5 | 1,804.5 | 1,744.5 | 1,800.5 | +64.5 | +3.7% | 10,299,900 |
| 2023/12/26 | 1,740 | 1,746 | 1,725 | 1,736 | -6.5 | -0.4% | 4,456,300 |
| 2023/12/25 | 1,740 | 1,754.5 | 1,730.5 | 1,742.5 | +17.5 | +1% | 5,190,500 |
| 2023/12/22 | 1,726 | 1,732.5 | 1,719 | 1,725 | +9.5 | +0.6% | 4,258,800 |
| 2023/12/21 | 1,705 | 1,718 | 1,687.5 | 1,715.5 | -6.5 | -0.4% | 5,201,900 |
| 2023/12/20 | 1,708 | 1,728 | 1,697.5 | 1,722 | +25.5 | +1.5% | 6,509,600 |
| 2023/12/19 | 1,661 | 1,707 | 1,645 | 1,696.5 | +38.5 | +2.3% | 7,663,900 |
| 2023/12/18 | 1,650 | 1,661.5 | 1,637.5 | 1,658 | -19 | -1.1% | 4,550,200 |
| 2023/12/15 | 1,639 | 1,681.5 | 1,624.5 | 1,677 | +60.5 | +3.7% | 8,094,500 |
| 2023/12/14 | 1,665.5 | 1,671 | 1,609 | 1,616.5 | -46 | -2.8% | 8,316,600 |
| 2023/12/13 | 1,674.5 | 1,677.5 | 1,647 | 1,662.5 | -16.5 | -1% | 5,936,800 |
| 2023/12/12 | 1,684 | 1,687 | 1,665.5 | 1,679 | +8.5 | +0.5% | 5,331,000 |
51～
100
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% | 6.22倍 | 0.70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% | 10.15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% | - | 2.84% | 10.78倍 | 0.89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
