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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,621 | 1,680 | 1,620 | 1,676 | -1.5 | -0.1% | 3,096,300 |
| 2024/09/06 | 1,700 | 1,704.5 | 1,670.5 | 1,677.5 | -37 | -2.2% | 4,231,300 |
| 2024/09/05 | 1,695 | 1,749.5 | 1,688 | 1,714.5 | -2 | -0.1% | 3,386,200 |
| 2024/09/04 | 1,748 | 1,754 | 1,711 | 1,716.5 | -71.5 | -4% | 5,137,900 |
| 2024/09/03 | 1,801.5 | 1,804 | 1,785 | 1,788 | -11 | -0.6% | 2,143,700 |
| 2024/09/02 | 1,797.5 | 1,819.5 | 1,788.5 | 1,799 | +10.5 | +0.6% | 3,122,500 |
| 2024/08/30 | 1,793 | 1,795 | 1,775 | 1,788.5 | +10 | +0.6% | 3,073,200 |
| 2024/08/29 | 1,759 | 1,778.5 | 1,748 | 1,778.5 | +12.5 | +0.7% | 4,383,500 |
| 2024/08/28 | 1,760 | 1,770 | 1,752 | 1,766 | ±0 | ±0% | 1,462,300 |
| 2024/08/27 | 1,739 | 1,770 | 1,737 | 1,766 | +30 | +1.7% | 2,236,300 |
| 2024/08/26 | 1,752 | 1,753 | 1,725 | 1,736 | -16 | -0.9% | 2,124,100 |
| 2024/08/23 | 1,738.5 | 1,756.5 | 1,735 | 1,752 | +12 | +0.7% | 1,980,400 |
| 2024/08/22 | 1,750 | 1,751.5 | 1,728 | 1,740 | ±0 | ±0% | 1,822,600 |
| 2024/08/21 | 1,732 | 1,741.5 | 1,714 | 1,740 | -15.5 | -0.9% | 2,481,400 |
| 2024/08/20 | 1,759 | 1,761.5 | 1,737 | 1,755.5 | +19 | +1.1% | 2,341,800 |
| 2024/08/19 | 1,750 | 1,771.5 | 1,731.5 | 1,736.5 | -14 | -0.8% | 3,417,800 |
| 2024/08/16 | 1,750 | 1,756 | 1,730 | 1,750.5 | +42.5 | +2.5% | 3,978,700 |
| 2024/08/15 | 1,697 | 1,718 | 1,682 | 1,708 | +20.5 | +1.2% | 3,808,700 |
| 2024/08/14 | 1,680 | 1,712 | 1,663.5 | 1,687.5 | +12.5 | +0.7% | 3,881,400 |
| 2024/08/13 | 1,646 | 1,675 | 1,631 | 1,675 | +45.5 | +2.8% | 3,798,100 |
| 2024/08/09 | 1,631 | 1,656 | 1,605.5 | 1,629.5 | +26 | +1.6% | 5,393,500 |
| 2024/08/08 | 1,624 | 1,647 | 1,597.5 | 1,603.5 | -67 | -4% | 6,941,100 |
| 2024/08/07 | 1,600 | 1,713.5 | 1,585 | 1,670.5 | +45 | +2.8% | 6,348,300 |
| 2024/08/06 | 1,609.5 | 1,691 | 1,589 | 1,625.5 | +149 | +10.1% | 6,515,200 |
| 2024/08/05 | 1,568 | 1,612.5 | 1,444.5 | 1,476.5 | -244.5 | -14.2% | 10,309,200 |
| 2024/08/02 | 1,743 | 1,771 | 1,721 | 1,721 | -101 | -5.5% | 6,162,100 |
| 2024/08/01 | 1,870 | 1,870 | 1,800.5 | 1,822 | -64 | -3.4% | 4,376,300 |
| 2024/07/31 | 1,848 | 1,889 | 1,823 | 1,886 | +32.5 | +1.8% | 2,569,200 |
| 2024/07/30 | 1,850 | 1,865.5 | 1,846 | 1,853.5 | -12.5 | -0.7% | 2,406,700 |
| 2024/07/29 | 1,846 | 1,870 | 1,821 | 1,866 | +48.5 | +2.7% | 2,508,000 |
| 2024/07/26 | 1,832.5 | 1,848.5 | 1,817.5 | 1,817.5 | -14.5 | -0.8% | 4,109,100 |
| 2024/07/25 | 1,850 | 1,854.5 | 1,824 | 1,832 | -36.5 | -2% | 4,740,600 |
| 2024/07/24 | 1,920 | 1,923 | 1,868.5 | 1,868.5 | -57 | -3% | 4,908,400 |
| 2024/07/23 | 1,939 | 1,950 | 1,922.5 | 1,925.5 | +2.5 | +0.1% | 1,987,100 |
| 2024/07/22 | 1,962 | 1,972.5 | 1,923 | 1,923 | -29.5 | -1.5% | 3,293,700 |
| 2024/07/19 | 1,983 | 1,989.5 | 1,944 | 1,952.5 | -30.5 | -1.5% | 3,811,700 |
| 2024/07/18 | 1,989 | 1,993.5 | 1,960 | 1,983 | -15 | -0.8% | 3,437,700 |
| 2024/07/17 | 2,000 | 2,012 | 1,979.5 | 1,998 | +3 | +0.2% | 3,514,500 |
| 2024/07/16 | 1,993 | 2,015 | 1,988.5 | 1,995 | +3.5 | +0.2% | 2,382,900 |
| 2024/07/12 | 1,989.5 | 1,996 | 1,973.5 | 1,991.5 | +2 | +0.1% | 2,403,700 |
| 2024/07/11 | 1,985 | 1,990 | 1,968.5 | 1,989.5 | +18.5 | +0.9% | 2,627,000 |
| 2024/07/10 | 1,980 | 1,993.5 | 1,961.5 | 1,971 | -5 | -0.3% | 2,471,800 |
| 2024/07/09 | 1,980 | 1,990 | 1,958 | 1,976 | -7 | -0.4% | 3,251,800 |
| 2024/07/08 | 2,029 | 2,029 | 1,982.5 | 1,983 | -29 | -1.4% | 2,678,800 |
| 2024/07/05 | 2,056.5 | 2,068 | 2,011 | 2,012 | -48 | -2.3% | 3,582,200 |
| 2024/07/04 | 2,035.5 | 2,062 | 2,029 | 2,060 | +32 | +1.6% | 4,047,800 |
| 2024/07/03 | 2,020 | 2,039 | 2,012.5 | 2,028 | +12 | +0.6% | 3,050,300 |
| 2024/07/02 | 2,018 | 2,022 | 1,999 | 2,016 | -2 | -0.1% | 3,371,100 |
| 2024/07/01 | 2,010 | 2,019 | 1,994 | 2,018 | +21.5 | +1.1% | 3,595,300 |
| 2024/06/28 | 1,983 | 2,007 | 1,978 | 1,996.5 | +17.5 | +0.9% | 3,542,400 |
51～
100
件表示中 / 3586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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35倍 | 0.58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 | 312,500円 | -3.0% | -16.2% | 5.12% | 10.54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 | 175,700円 | -4.0% | -32.9% | 5.69% | 8.60倍 | 0.44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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80倍 | 0.88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 |
| 丸一管 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16倍 | 0.76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
