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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 418 | 435 | 417 | 434 | +34 | +8.5% | 7,518,500 |
2020/06/15 | 405 | 419 | 400 | 400 | -8 | -2% | 6,029,900 |
2020/06/12 | 391 | 412 | 390 | 408 | -5 | -1.2% | 6,928,100 |
2020/06/11 | 421 | 424 | 411 | 413 | -17 | -4% | 6,236,400 |
2020/06/10 | 431 | 437 | 425 | 430 | -9 | -2.1% | 4,073,600 |
2020/06/09 | 450 | 457 | 435 | 439 | -12 | -2.7% | 5,638,700 |
2020/06/08 | 449 | 451 | 440 | 451 | +18 | +4.2% | 6,299,200 |
2020/06/05 | 410 | 434 | 408 | 433 | +27 | +6.7% | 7,956,800 |
2020/06/04 | 420 | 421 | 400 | 406 | -6 | -1.5% | 4,909,900 |
2020/06/03 | 412 | 416 | 406 | 412 | +6 | +1.5% | 5,927,300 |
2020/06/02 | 408 | 411 | 402 | 406 | +4 | +1% | 5,025,900 |
2020/06/01 | 403 | 408 | 397 | 402 | +1 | +0.2% | 4,416,400 |
2020/05/29 | 412 | 414 | 401 | 401 | -21 | -5% | 6,087,600 |
2020/05/28 | 419 | 430 | 413 | 422 | +11 | +2.7% | 8,945,700 |
2020/05/27 | 399 | 414 | 396 | 411 | +15 | +3.8% | 7,637,500 |
2020/05/26 | 395 | 396 | 388 | 396 | +8 | +2.1% | 5,063,300 |
2020/05/25 | 381 | 390 | 379 | 388 | +13 | +3.5% | 5,451,300 |
2020/05/22 | 386 | 392 | 372 | 375 | -13 | -3.4% | 6,222,600 |
2020/05/21 | 392 | 401 | 387 | 388 | +3 | +0.8% | 5,773,500 |
2020/05/20 | 383 | 388 | 378 | 385 | +2 | +0.5% | 3,837,700 |
2020/05/19 | 385 | 392 | 382 | 383 | +16 | +4.4% | 5,878,500 |
2020/05/18 | 374 | 376 | 364 | 367 | -8 | -2.1% | 4,623,200 |
2020/05/15 | 369 | 377 | 363 | 375 | +14 | +3.9% | 5,813,700 |
2020/05/14 | 368 | 373 | 361 | 361 | -7 | -1.9% | 5,868,000 |
2020/05/13 | 375 | 383 | 367 | 368 | -20 | -5.2% | 7,373,900 |
2020/05/12 | 366 | 390 | 362 | 388 | +12 | +3.2% | 7,924,900 |
2020/05/11 | 359 | 376 | 358 | 376 | +25 | +7.1% | 6,467,300 |
2020/05/08 | 339 | 352 | 337 | 351 | +16 | +4.8% | 5,881,900 |
2020/05/07 | 342 | 343 | 332 | 335 | -9 | -2.6% | 4,493,100 |
2020/05/01 | 359 | 360 | 344 | 344 | -21 | -5.8% | 5,745,500 |
2020/04/30 | 355 | 367 | 355 | 365 | +21 | +6.1% | 6,296,500 |
2020/04/28 | 353 | 356 | 343 | 344 | -6 | -1.7% | 4,064,400 |
2020/04/27 | 339 | 352 | 336 | 350 | +17 | +5.1% | 4,737,900 |
2020/04/24 | 338 | 340 | 332 | 333 | -7 | -2.1% | 4,101,000 |
2020/04/23 | 328 | 341 | 328 | 340 | +14 | +4.3% | 5,719,600 |
2020/04/22 | 334 | 337 | 326 | 326 | -14 | -4.1% | 6,969,300 |
2020/04/21 | 341 | 344 | 336 | 340 | -8 | -2.3% | 5,217,300 |
2020/04/20 | 341 | 351 | 339 | 348 | -1 | -0.3% | 4,441,700 |
2020/04/17 | 343 | 353 | 342 | 349 | +10 | +2.9% | 5,822,900 |
2020/04/16 | 335 | 344 | 333 | 339 | -4 | -1.2% | 6,093,900 |
2020/04/15 | 348 | 349 | 337 | 343 | -9 | -2.6% | 6,035,900 |
2020/04/14 | 341 | 354 | 340 | 352 | +13 | +3.8% | 5,346,900 |
2020/04/13 | 344 | 345 | 337 | 339 | -13 | -3.7% | 6,016,100 |
2020/04/10 | 341 | 355 | 336 | 352 | +12 | +3.5% | 5,430,800 |
2020/04/09 | 339 | 345 | 335 | 340 | +7 | +2.1% | 6,001,900 |
2020/04/08 | 328 | 337 | 323 | 333 | +3 | +0.9% | 6,951,000 |
2020/04/07 | 338 | 338 | 321 | 330 | +3 | +0.9% | 8,004,100 |
2020/04/06 | 310 | 331 | 301 | 327 | +14 | +4.5% | 9,027,800 |
2020/04/03 | 318 | 323 | 311 | 313 | -1 | -0.3% | 5,786,000 |
2020/04/02 | 320 | 323 | 309 | 314 | -8 | -2.5% | 7,184,700 |
1051~
1100
件表示中 / 3548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 | 176,800円 | +4.6% | -6.8% | 5.09% | 5.81倍 | 0.66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 | 324,600円 | -0.8% | -14.9% | 4.93% | 9.33倍 | 0.66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 | 195,200円 | +1.3% | +2.5% | 5.64% | 6.06倍 | 0.50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 | 723,700円 | +8.9% | -18.4% | 5.53% | 8.09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 |
大特鋼 | 145,100円 | +3.7% | +10.9% | 3.24% | 9.37倍 | 0.74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