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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2025/01/15 | 1,559 | 1,570 | 1,552.5 | 1,561 | +11.5 | +0.7% | 2,062,400 |
| 2025/01/14 | 1,553.5 | 1,559.5 | 1,538.5 | 1,549.5 | -3 | -0.2% | 3,207,600 |
| 2025/01/10 | 1,553 | 1,560 | 1,550 | 1,552.5 | -0.5 | ±0% | 2,164,200 |
| 2025/01/09 | 1,572 | 1,572 | 1,548 | 1,553 | -20.5 | -1.3% | 2,554,800 |
| 2025/01/08 | 1,586 | 1,608.5 | 1,573 | 1,573.5 | -6.5 | -0.4% | 3,292,400 |
| 2025/01/07 | 1,589 | 1,590 | 1,569 | 1,580 | -5.5 | -0.3% | 2,574,700 |
| 2025/01/06 | 1,577.5 | 1,592 | 1,570 | 1,585.5 | +6.5 | +0.4% | 2,864,400 |
| 2024/12/30 | 1,568.5 | 1,586 | 1,567 | 1,579 | +9 | +0.6% | 2,557,400 |
| 2024/12/27 | 1,554 | 1,570 | 1,545 | 1,570 | +27.5 | +1.8% | 2,864,500 |
| 2024/12/26 | 1,511 | 1,545 | 1,511 | 1,542.5 | +30 | +2% | 3,697,000 |
| 2024/12/25 | 1,513 | 1,520.5 | 1,504 | 1,512.5 | +2 | +0.1% | 2,851,000 |
| 2024/12/24 | 1,477 | 1,514 | 1,475.5 | 1,510.5 | +37.5 | +2.5% | 4,242,500 |
| 2024/12/23 | 1,466 | 1,474.5 | 1,448 | 1,473 | +1.5 | +0.1% | 4,598,800 |
| 2024/12/20 | 1,477 | 1,492 | 1,468.5 | 1,471.5 | -6.5 | -0.4% | 3,728,800 |
| 2024/12/19 | 1,475 | 1,490 | 1,467 | 1,478 | -7.5 | -0.5% | 3,390,000 |
| 2024/12/18 | 1,485.5 | 1,491.5 | 1,477 | 1,485.5 | -7.5 | -0.5% | 3,119,400 |
| 2024/12/17 | 1,503 | 1,513 | 1,493 | 1,493 | -12 | -0.8% | 2,732,800 |
| 2024/12/16 | 1,520.5 | 1,523.5 | 1,505 | 1,505 | -16 | -1.1% | 2,343,400 |
| 2024/12/13 | 1,514 | 1,526 | 1,510.5 | 1,521 | -5 | -0.3% | 2,623,100 |
| 2024/12/12 | 1,534 | 1,535 | 1,522 | 1,526 | -10 | -0.7% | 2,502,900 |
| 2024/12/11 | 1,532.5 | 1,543 | 1,528.5 | 1,536 | +9.5 | +0.6% | 2,105,200 |
| 2024/12/10 | 1,532 | 1,555 | 1,526.5 | 1,526.5 | +9.5 | +0.6% | 3,233,700 |
| 2024/12/09 | 1,529 | 1,537.5 | 1,517 | 1,517 | -12 | -0.8% | 2,498,700 |
| 2024/12/06 | 1,520 | 1,534.5 | 1,519 | 1,529 | +6.5 | +0.4% | 3,234,900 |
| 2024/12/05 | 1,540 | 1,541.5 | 1,520 | 1,522.5 | -21.5 | -1.4% | 3,646,000 |
| 2024/12/04 | 1,565 | 1,568.5 | 1,540 | 1,544 | -20.5 | -1.3% | 2,578,300 |
| 2024/12/03 | 1,565 | 1,572.5 | 1,560.5 | 1,564.5 | +7 | +0.4% | 2,872,000 |
| 2024/12/02 | 1,553 | 1,567 | 1,549 | 1,557.5 | +4.5 | +0.3% | 1,899,900 |
| 2024/11/29 | 1,551 | 1,561 | 1,541 | 1,553 | +2.5 | +0.2% | 1,763,400 |
| 2024/11/28 | 1,543 | 1,562 | 1,543 | 1,550.5 | +7 | +0.5% | 3,288,900 |
| 2024/11/27 | 1,565 | 1,572 | 1,529 | 1,543.5 | -39.5 | -2.5% | 4,258,600 |
| 2024/11/26 | 1,612 | 1,614 | 1,571.5 | 1,583 | -33 | -2% | 3,743,100 |
| 2024/11/25 | 1,630.5 | 1,633 | 1,612 | 1,616 | -10.5 | -0.6% | 2,459,600 |
| 2024/11/22 | 1,628.5 | 1,635 | 1,623.5 | 1,626.5 | +7 | +0.4% | 1,854,300 |
| 2024/11/21 | 1,631.5 | 1,635.5 | 1,612.5 | 1,619.5 | -1 | -0.1% | 1,725,400 |
| 2024/11/20 | 1,639.5 | 1,645.5 | 1,618 | 1,620.5 | -21.5 | -1.3% | 1,671,500 |
| 2024/11/19 | 1,643.5 | 1,652 | 1,629 | 1,642 | +9 | +0.6% | 1,347,400 |
| 2024/11/18 | 1,614.5 | 1,637 | 1,611.5 | 1,633 | +21 | +1.3% | 1,699,700 |
| 2024/11/15 | 1,617 | 1,629 | 1,612 | 1,612 | -1.5 | -0.1% | 1,715,300 |
| 2024/11/14 | 1,630.5 | 1,646.5 | 1,613.5 | 1,613.5 | -17 | -1% | 2,000,700 |
| 2024/11/13 | 1,645 | 1,660.5 | 1,626.5 | 1,630.5 | -20 | -1.2% | 1,918,100 |
| 2024/11/12 | 1,666 | 1,677.5 | 1,648 | 1,650.5 | -13 | -0.8% | 2,026,900 |
| 2024/11/11 | 1,675 | 1,688.5 | 1,650.5 | 1,663.5 | -33 | -1.9% | 2,749,800 |
| 2024/11/08 | 1,734.5 | 1,740 | 1,684 | 1,696.5 | -24.5 | -1.4% | 3,772,500 |
| 2024/11/07 | 1,680 | 1,723 | 1,678 | 1,721 | +30.5 | +1.8% | 3,064,900 |
| 2024/11/06 | 1,673.5 | 1,695 | 1,662.5 | 1,690.5 | +37 | +2.2% | 2,870,300 |
| 2024/11/05 | 1,642 | 1,664.5 | 1,639.5 | 1,653.5 | +11.5 | +0.7% | 1,762,500 |
| 2024/11/01 | 1,652 | 1,655 | 1,641 | 1,642 | -17.5 | -1.1% | 1,344,200 |
51～
100
件表示中 / 3671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 | 170,500円 | +1.5% | -13.0% | 5.87% | 5.17倍 | 0.61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 | 308,800円 | -3.0% | -16.2% | 5.18% | 10.41倍 | 0.60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 | 180,500円 | -5.3% | -47.8% | 5.54% | 12.09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 | 804,700円 | +3.4% | -47.6% | 4.97% | 17.97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 | 0.74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
