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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,636 | 1,644.5 | 1,628 | 1,640 | +4.5 | +0.3% | 1,520,300 |
| 2025/05/15 | 1,633.5 | 1,639.5 | 1,623 | 1,635.5 | -6.5 | -0.4% | 1,922,100 |
| 2025/05/14 | 1,660 | 1,671.5 | 1,623 | 1,642 | -18 | -1.1% | 2,953,300 |
| 2025/05/13 | 1,678 | 1,690 | 1,648 | 1,660 | -1 | -0.1% | 4,918,000 |
| 2025/05/12 | 1,670 | 1,684 | 1,614 | 1,661 | -9 | -0.5% | 6,856,000 |
| 2025/05/09 | 1,662.5 | 1,675 | 1,656 | 1,670 | +27.5 | +1.7% | 2,314,300 |
| 2025/05/08 | 1,645 | 1,651 | 1,632.5 | 1,642.5 | -10.5 | -0.6% | 2,144,000 |
| 2025/05/07 | 1,665 | 1,666 | 1,650.5 | 1,653 | -7 | -0.4% | 1,569,900 |
| 2025/05/02 | 1,660 | 1,672.5 | 1,658 | 1,660 | -5 | -0.3% | 1,710,900 |
| 2025/05/01 | 1,657 | 1,667.5 | 1,643.5 | 1,665 | -4 | -0.2% | 2,218,200 |
| 2025/04/30 | 1,674.5 | 1,679 | 1,652 | 1,669 | +1 | +0.1% | 2,412,300 |
| 2025/04/28 | 1,664.5 | 1,674 | 1,652 | 1,668 | +15 | +0.9% | 2,116,000 |
| 2025/04/25 | 1,645 | 1,654.5 | 1,642 | 1,653 | +23 | +1.4% | 1,913,000 |
| 2025/04/24 | 1,615 | 1,647.5 | 1,615 | 1,630 | +18.5 | +1.1% | 2,046,800 |
| 2025/04/23 | 1,624 | 1,636 | 1,610.5 | 1,611.5 | +8 | +0.5% | 2,230,400 |
| 2025/04/22 | 1,580 | 1,605.5 | 1,578 | 1,603.5 | +16 | +1% | 1,420,500 |
| 2025/04/21 | 1,614.5 | 1,614.5 | 1,586 | 1,587.5 | -32 | -2% | 1,597,600 |
| 2025/04/18 | 1,610 | 1,621 | 1,607 | 1,619.5 | +19.5 | +1.2% | 1,120,500 |
| 2025/04/17 | 1,593 | 1,605 | 1,582 | 1,600 | +16 | +1% | 1,603,600 |
| 2025/04/16 | 1,600 | 1,609 | 1,575.5 | 1,584 | -26.5 | -1.6% | 2,951,700 |
| 2025/04/15 | 1,615 | 1,619.5 | 1,608 | 1,610.5 | +2 | +0.1% | 1,718,000 |
| 2025/04/14 | 1,614 | 1,626.5 | 1,607.5 | 1,608.5 | +7.5 | +0.5% | 2,023,200 |
| 2025/04/11 | 1,569 | 1,606 | 1,540.5 | 1,601 | -2 | -0.1% | 3,688,800 |
| 2025/04/10 | 1,620 | 1,630 | 1,575.5 | 1,603 | +103 | +6.9% | 4,627,500 |
| 2025/04/09 | 1,537.5 | 1,541 | 1,477 | 1,500 | -49.5 | -3.2% | 5,815,500 |
| 2025/04/08 | 1,554.5 | 1,597.5 | 1,536.5 | 1,549.5 | +61.5 | +4.1% | 5,290,800 |
| 2025/04/07 | 1,459.5 | 1,526 | 1,446.5 | 1,488 | -125.5 | -7.8% | 6,974,100 |
| 2025/04/04 | 1,636 | 1,648.5 | 1,572 | 1,613.5 | -60.5 | -3.6% | 5,855,400 |
| 2025/04/03 | 1,636 | 1,679.5 | 1,634 | 1,674 | -31 | -1.8% | 5,283,200 |
| 2025/04/02 | 1,721 | 1,727.5 | 1,689 | 1,705 | -22 | -1.3% | 3,855,400 |
| 2025/04/01 | 1,765 | 1,765.5 | 1,727 | 1,727 | -3 | -0.2% | 3,339,600 |
| 2025/03/31 | 1,750 | 1,772.5 | 1,723.5 | 1,730 | -59.5 | -3.3% | 4,059,600 |
| 2025/03/28 | 1,790 | 1,814.5 | 1,777 | 1,789.5 | -63 | -3.4% | 5,746,700 |
| 2025/03/27 | 1,854.5 | 1,861.5 | 1,843 | 1,852.5 | -15.5 | -0.8% | 6,177,900 |
| 2025/03/26 | 1,880.5 | 1,883.5 | 1,861 | 1,868 | -6.5 | -0.3% | 3,066,600 |
| 2025/03/25 | 1,870 | 1,877 | 1,857 | 1,874.5 | +11.5 | +0.6% | 2,842,200 |
| 2025/03/24 | 1,884 | 1,884 | 1,848.5 | 1,863 | -6 | -0.3% | 4,399,700 |
| 2025/03/21 | 1,890 | 1,900 | 1,869 | 1,869 | -33 | -1.7% | 10,356,000 |
| 2025/03/19 | 1,886.5 | 1,906 | 1,886.5 | 1,902 | +18 | +1% | 4,079,900 |
| 2025/03/18 | 1,890 | 1,897 | 1,875 | 1,884 | +17 | +0.9% | 3,264,800 |
| 2025/03/17 | 1,848.5 | 1,869 | 1,844 | 1,867 | +36.5 | +2% | 2,808,500 |
| 2025/03/14 | 1,828 | 1,839.5 | 1,824.5 | 1,830.5 | +8 | +0.4% | 2,171,100 |
| 2025/03/13 | 1,835.5 | 1,845 | 1,821 | 1,822.5 | -12.5 | -0.7% | 3,311,700 |
| 2025/03/12 | 1,830 | 1,838.5 | 1,823.5 | 1,835 | +7 | +0.4% | 3,159,000 |
| 2025/03/11 | 1,860 | 1,872.5 | 1,810 | 1,828 | -42.5 | -2.3% | 5,563,500 |
| 2025/03/10 | 1,890 | 1,898 | 1,862 | 1,870.5 | -20 | -1.1% | 4,390,300 |
| 2025/03/07 | 1,841 | 1,891.5 | 1,835.5 | 1,890.5 | +49 | +2.7% | 5,831,400 |
| 2025/03/06 | 1,825 | 1,852 | 1,824 | 1,841.5 | +26.5 | +1.5% | 4,072,000 |
| 2025/03/05 | 1,783.5 | 1,815 | 1,777.5 | 1,815 | +31 | +1.7% | 4,771,400 |
| 2025/03/04 | 1,786 | 1,789 | 1,769 | 1,784 | -8 | -0.4% | 3,407,700 |
1～
50
件表示中 / 3700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 | 164,000円 | -0.2% | -23.7% | 4.88% | 6.48倍 | 0.56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 | 289,200円 | -3.4% | -42.8% | 4.15% | 15.11倍 | 0.56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 | 170,000円 | -2.3% | -23.8% | 4.71% | 14.42倍 | 0.43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 | 852,500円 | -2.5% | +2.9% | 4.69% | 13.21倍 | 0.95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ベトナム、韓国など |
| 丸一管 | 351,600円 | +0.9% | +33.2% | 3.81% | 11.47倍 | 0.78倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
