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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 184 | 184 | 179 | 181 | -4 | -2.2% | 11,318,000 |
| 2010/06/17 | 186 | 187 | 183 | 185 | -1 | -0.5% | 11,682,000 |
| 2010/06/16 | 186 | 188 | 184 | 186 | +2 | +1.1% | 18,814,000 |
| 2010/06/15 | 184 | 185 | 183 | 184 | -2 | -1.1% | 6,657,000 |
| 2010/06/14 | 185 | 186 | 184 | 186 | +3 | +1.6% | 7,782,000 |
| 2010/06/11 | 184 | 185 | 182 | 183 | +2 | +1.1% | 13,836,000 |
| 2010/06/10 | 179 | 183 | 176 | 181 | +4 | +2.3% | 16,285,000 |
| 2010/06/09 | 178 | 181 | 177 | 177 | -2 | -1.1% | 10,188,000 |
| 2010/06/08 | 180 | 182 | 179 | 179 | -2 | -1.1% | 8,904,000 |
| 2010/06/07 | 185 | 185 | 179 | 181 | -9 | -4.7% | 14,567,000 |
| 2010/06/04 | 191 | 192 | 188 | 190 | -3 | -1.6% | 13,931,000 |
| 2010/06/03 | 193 | 195 | 192 | 193 | +5 | +2.7% | 13,309,000 |
| 2010/06/02 | 188 | 189 | 185 | 188 | -3 | -1.6% | 17,108,000 |
| 2010/06/01 | 190 | 191 | 186 | 191 | ±0 | ±0% | 11,593,000 |
| 2010/05/31 | 184 | 194 | 184 | 191 | +6 | +3.2% | 17,732,000 |
| 2010/05/28 | 190 | 192 | 185 | 185 | -1 | -0.5% | 13,413,000 |
| 2010/05/27 | 178 | 186 | 176 | 186 | +6 | +3.3% | 18,262,000 |
| 2010/05/26 | 184 | 185 | 179 | 180 | +1 | +0.6% | 22,273,000 |
| 2010/05/25 | 187 | 188 | 177 | 179 | -8 | -4.3% | 19,602,000 |
| 2010/05/24 | 186 | 188 | 181 | 187 | +2 | +1.1% | 18,390,000 |
| 2010/05/21 | 180 | 186 | 180 | 185 | -2 | -1.1% | 24,412,000 |
| 2010/05/20 | 194 | 194 | 187 | 187 | -7 | -3.6% | 14,752,000 |
| 2010/05/19 | 185 | 194 | 184 | 194 | +4 | +2.1% | 25,487,000 |
| 2010/05/18 | 196 | 197 | 189 | 190 | -7 | -3.6% | 22,269,000 |
| 2010/05/17 | 200 | 202 | 195 | 197 | -6 | -3% | 18,359,000 |
| 2010/05/14 | 203 | 206 | 201 | 203 | -4 | -1.9% | 24,138,000 |
| 2010/05/13 | 204 | 208 | 203 | 207 | +6 | +3% | 20,275,000 |
| 2010/05/12 | 212 | 213 | 199 | 201 | -7 | -3.4% | 25,940,000 |
| 2010/05/11 | 209 | 214 | 207 | 208 | +3 | +1.5% | 23,528,000 |
| 2010/05/10 | 200 | 208 | 199 | 205 | +4 | +2% | 22,168,000 |
| 2010/05/07 | 197 | 204 | 195 | 201 | -4 | -2% | 27,320,000 |
| 2010/05/06 | 207 | 208 | 204 | 205 | -7 | -3.3% | 16,932,000 |
| 2010/04/30 | 215 | 215 | 211 | 212 | +1 | +0.5% | 10,799,000 |
| 2010/04/28 | 210 | 215 | 209 | 211 | -4 | -1.9% | 25,707,000 |
| 2010/04/27 | 214 | 216 | 212 | 215 | -1 | -0.5% | 11,965,000 |
| 2010/04/26 | 213 | 217 | 213 | 216 | +4 | +1.9% | 13,637,000 |
| 2010/04/23 | 213 | 214 | 208 | 212 | -2 | -0.9% | 19,411,000 |
| 2010/04/22 | 217 | 217 | 212 | 214 | -6 | -2.7% | 22,912,000 |
| 2010/04/21 | 221 | 223 | 218 | 220 | +2 | +0.9% | 23,322,000 |
| 2010/04/20 | 220 | 222 | 217 | 218 | ±0 | ±0% | 16,095,000 |
| 2010/04/19 | 215 | 221 | 213 | 218 | +1 | +0.5% | 26,722,000 |
| 2010/04/16 | 220 | 221 | 216 | 217 | -6 | -2.7% | 23,657,000 |
| 2010/04/15 | 215 | 223 | 213 | 223 | +14 | +6.7% | 43,796,000 |
| 2010/04/14 | 211 | 213 | 207 | 209 | -3 | -1.4% | 20,922,000 |
| 2010/04/13 | 215 | 218 | 211 | 212 | ±0 | ±0% | 29,600,000 |
| 2010/04/12 | 214 | 214 | 212 | 212 | -1 | -0.5% | 8,122,000 |
| 2010/04/09 | 211 | 214 | 210 | 213 | +3 | +1.4% | 15,941,000 |
| 2010/04/08 | 211 | 213 | 208 | 210 | -3 | -1.4% | 13,212,000 |
| 2010/04/07 | 218 | 219 | 211 | 213 | -3 | -1.4% | 24,155,000 |
| 2010/04/06 | 223 | 224 | 214 | 216 | -2 | -0.9% | 31,488,000 |
3401～
3450
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
