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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,161 | 1,162 | 1,135 | 1,142 | -24 | -2.1% | 3,751,000 |
2018/05/23 | 1,179 | 1,181 | 1,154 | 1,166 | -25 | -2.1% | 4,912,400 |
2018/05/22 | 1,194 | 1,200 | 1,184 | 1,191 | -3 | -0.3% | 2,410,000 |
2018/05/21 | 1,212 | 1,214 | 1,193 | 1,194 | -15 | -1.2% | 3,388,100 |
2018/05/18 | 1,210 | 1,215 | 1,196 | 1,209 | +1 | +0.1% | 2,935,100 |
2018/05/17 | 1,195 | 1,219 | 1,193 | 1,208 | +17 | +1.4% | 4,908,200 |
2018/05/16 | 1,179 | 1,193 | 1,178 | 1,191 | +7 | +0.6% | 3,105,800 |
2018/05/15 | 1,187 | 1,192 | 1,182 | 1,184 | -4 | -0.3% | 2,777,400 |
2018/05/14 | 1,186 | 1,194 | 1,182 | 1,188 | +3 | +0.3% | 2,520,400 |
2018/05/11 | 1,176 | 1,186 | 1,172 | 1,185 | +8 | +0.7% | 2,720,000 |
2018/05/10 | 1,167 | 1,181 | 1,161 | 1,177 | +8 | +0.7% | 3,018,800 |
2018/05/09 | 1,170 | 1,179 | 1,161 | 1,169 | -1 | -0.1% | 3,162,000 |
2018/05/08 | 1,162 | 1,174 | 1,155 | 1,170 | -1 | -0.1% | 2,788,000 |
2018/05/07 | 1,177 | 1,183 | 1,160 | 1,171 | +4 | +0.3% | 3,328,900 |
2018/05/02 | 1,152 | 1,170 | 1,140 | 1,167 | +17 | +1.5% | 4,496,400 |
2018/05/01 | 1,113 | 1,151 | 1,104 | 1,150 | +18 | +1.6% | 4,463,400 |
2018/04/27 | 1,135 | 1,141 | 1,111 | 1,132 | +1 | +0.1% | 4,852,600 |
2018/04/26 | 1,141 | 1,148 | 1,129 | 1,131 | -7 | -0.6% | 4,229,400 |
2018/04/25 | 1,140 | 1,164 | 1,125 | 1,138 | -42 | -3.6% | 7,355,100 |
2018/04/24 | 1,179 | 1,180 | 1,163 | 1,180 | +9 | +0.8% | 3,139,300 |
2018/04/23 | 1,158 | 1,176 | 1,158 | 1,171 | +13 | +1.1% | 3,843,300 |
2018/04/20 | 1,142 | 1,160 | 1,138 | 1,158 | +10 | +0.9% | 4,034,200 |
2018/04/19 | 1,125 | 1,165 | 1,124 | 1,148 | +32 | +2.9% | 6,612,000 |
2018/04/18 | 1,093 | 1,119 | 1,093 | 1,116 | +23 | +2.1% | 4,894,800 |
2018/04/17 | 1,095 | 1,098 | 1,078 | 1,093 | -7 | -0.6% | 4,683,700 |
2018/04/16 | 1,109 | 1,113 | 1,088 | 1,100 | +5 | +0.5% | 4,424,400 |
2018/04/13 | 1,088 | 1,104 | 1,085 | 1,095 | +18 | +1.7% | 5,567,100 |
2018/04/12 | 1,100 | 1,101 | 1,074 | 1,077 | -15 | -1.4% | 3,803,300 |
2018/04/11 | 1,085 | 1,107 | 1,082 | 1,092 | +17 | +1.6% | 6,048,600 |
2018/04/10 | 1,054 | 1,080 | 1,039 | 1,075 | +21 | +2% | 4,892,600 |
2018/04/09 | 1,047 | 1,060 | 1,040 | 1,054 | ±0 | ±0% | 3,192,700 |
2018/04/06 | 1,055 | 1,076 | 1,053 | 1,054 | -6 | -0.6% | 4,816,600 |
2018/04/05 | 1,077 | 1,085 | 1,052 | 1,060 | -12 | -1.1% | 4,452,000 |
2018/04/04 | 1,091 | 1,095 | 1,072 | 1,072 | -13 | -1.2% | 4,563,000 |
2018/04/03 | 1,060 | 1,086 | 1,060 | 1,085 | +10 | +0.9% | 3,672,000 |
2018/04/02 | 1,071 | 1,085 | 1,070 | 1,075 | +9 | +0.8% | 2,953,900 |
2018/03/30 | 1,058 | 1,069 | 1,051 | 1,066 | +23 | +2.2% | 4,830,100 |
2018/03/29 | 1,056 | 1,061 | 1,030 | 1,043 | -7 | -0.7% | 4,205,200 |
2018/03/28 | 1,030 | 1,053 | 1,022 | 1,050 | +7 | +0.7% | 5,022,100 |
2018/03/27 | 1,022 | 1,050 | 1,020 | 1,043 | +38 | +3.8% | 5,608,100 |
2018/03/26 | 1,000 | 1,005 | 978 | 1,005 | -1 | -0.1% | 5,233,800 |
2018/03/23 | 1,012 | 1,023 | 1,001 | 1,006 | -39 | -3.7% | 6,344,800 |
2018/03/22 | 1,048 | 1,053 | 1,036 | 1,045 | +1 | +0.1% | 3,667,800 |
2018/03/20 | 1,040 | 1,059 | 1,037 | 1,044 | -13 | -1.2% | 4,220,200 |
2018/03/19 | 1,058 | 1,080 | 1,054 | 1,057 | +9 | +0.9% | 5,293,600 |
2018/03/16 | 1,055 | 1,058 | 1,045 | 1,048 | -7 | -0.7% | 4,148,200 |
2018/03/15 | 1,058 | 1,064 | 1,040 | 1,055 | -10 | -0.9% | 5,020,900 |
2018/03/14 | 1,051 | 1,070 | 1,045 | 1,065 | -4 | -0.4% | 6,176,500 |
2018/03/13 | 1,050 | 1,070 | 1,042 | 1,069 | +21 | +2% | 5,265,200 |
2018/03/12 | 1,035 | 1,049 | 1,026 | 1,048 | +23 | +2.2% | 5,552,800 |
1551~
1600
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