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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 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 |
| 2025/03/03 | 1,774.5 | 1,802.5 | 1,771 | 1,792 | +22 | +1.2% | 3,400,400 |
| 2025/02/28 | 1,784 | 1,788 | 1,761.5 | 1,770 | -20 | -1.1% | 2,808,400 |
| 2025/02/27 | 1,769 | 1,800 | 1,768 | 1,790 | +24.5 | +1.4% | 4,204,800 |
| 2025/02/26 | 1,765 | 1,766.5 | 1,738 | 1,765.5 | -1.5 | -0.1% | 2,741,200 |
| 2025/02/25 | 1,756 | 1,772 | 1,746 | 1,767 | +14 | +0.8% | 3,104,300 |
| 2025/02/21 | 1,757 | 1,760 | 1,739.5 | 1,753 | +3 | +0.2% | 2,358,000 |
| 2025/02/20 | 1,748.5 | 1,755 | 1,737 | 1,750 | -7 | -0.4% | 2,450,800 |
| 2025/02/19 | 1,740 | 1,759 | 1,736.5 | 1,757 | +19.5 | +1.1% | 3,114,300 |
| 2025/02/18 | 1,725 | 1,750 | 1,720.5 | 1,737.5 | +18 | +1% | 2,750,200 |
| 2025/02/17 | 1,712.5 | 1,723.5 | 1,699 | 1,719.5 | +8 | +0.5% | 2,758,900 |
| 2025/02/14 | 1,716.5 | 1,719 | 1,693.5 | 1,711.5 | ±0 | ±0% | 3,467,100 |
| 2025/02/13 | 1,725 | 1,725.5 | 1,706 | 1,711.5 | -18.5 | -1.1% | 7,063,200 |
| 2025/02/12 | 1,787 | 1,799.5 | 1,728 | 1,730 | -57 | -3.2% | 6,398,500 |
| 2025/02/10 | 1,754 | 1,793 | 1,735 | 1,787 | +12.5 | +0.7% | 6,299,000 |
| 2025/02/07 | 1,635 | 1,800 | 1,625 | 1,774.5 | +117 | +7.1% | 14,136,700 |
| 2025/02/06 | 1,646 | 1,659 | 1,644 | 1,657.5 | +20.5 | +1.3% | 1,755,900 |
| 2025/02/05 | 1,635 | 1,646.5 | 1,632.5 | 1,637 | +9.5 | +0.6% | 1,491,900 |
| 2025/02/04 | 1,628 | 1,638.5 | 1,623 | 1,627.5 | +11.5 | +0.7% | 1,635,200 |
| 2025/02/03 | 1,628 | 1,629 | 1,610 | 1,616 | -43 | -2.6% | 3,113,500 |
| 2025/01/31 | 1,661 | 1,663.5 | 1,644.5 | 1,659 | +4 | +0.2% | 2,305,800 |
| 2025/01/30 | 1,665 | 1,669 | 1,637.5 | 1,655 | +26.5 | +1.6% | 2,822,300 |
| 2025/01/29 | 1,620 | 1,636 | 1,616.5 | 1,628.5 | +8.5 | +0.5% | 1,592,600 |
| 2025/01/28 | 1,620 | 1,635 | 1,616 | 1,620 | -7.5 | -0.5% | 1,646,800 |
| 2025/01/27 | 1,611 | 1,638.5 | 1,610.5 | 1,627.5 | +29.5 | +1.8% | 2,505,800 |
| 2025/01/24 | 1,595 | 1,607 | 1,591 | 1,598 | +9 | +0.6% | 1,835,000 |
| 2025/01/23 | 1,581 | 1,594 | 1,569 | 1,589 | -1 | -0.1% | 1,852,900 |
| 2025/01/22 | 1,586.5 | 1,596 | 1,582 | 1,590 | +1.5 | +0.1% | 1,573,800 |
| 2025/01/21 | 1,600 | 1,602.5 | 1,581.5 | 1,588.5 | -5 | -0.3% | 1,834,100 |
| 2025/01/20 | 1,570 | 1,598.5 | 1,567 | 1,593.5 | +23.5 | +1.5% | 2,298,500 |
| 2025/01/17 | 1,540 | 1,570.5 | 1,540 | 1,570 | +22.5 | +1.5% | 1,784,300 |
| 2025/01/16 | 1,562.5 | 1,564 | 1,547.5 | 1,547.5 | -13.5 | -0.9% | 2,209,000 |
1～
50
件表示中 / 3669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 | 173,900円 | +1.5% | -13.0% | 5.75% | 5.27倍 | 0.62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 | 319,700円 | -3.0% | -16.2% | 5.00% | 10.78倍 | 0.62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 | 184,200円 | -5.3% | -47.8% | 5.43% | 12.33倍 | 0.46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 | 800,200円 | +3.4% | -47.6% | 5.00% | 17.87倍 | 0.86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 | 338,700円 | -4.9% | -28.6% | 3.87% | 9.88倍 | 0.73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
