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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,050 | 1,051 | 1,020 | 1,025 | -34 | -3.2% | 9,772,600 |
2018/03/08 | 1,044 | 1,073 | 1,040 | 1,059 | +31 | +3% | 8,395,800 |
2018/03/07 | 1,102 | 1,102 | 1,023 | 1,028 | -82 | -7.4% | 15,576,600 |
2018/03/06 | 1,133 | 1,138 | 1,110 | 1,110 | +1 | +0.1% | 8,841,800 |
2018/03/05 | 1,115 | 1,126 | 1,095 | 1,109 | -17 | -1.5% | 8,288,400 |
2018/03/02 | 1,126 | 1,132 | 1,112 | 1,126 | -31 | -2.7% | 8,062,200 |
2018/03/01 | 1,179 | 1,182 | 1,151 | 1,157 | -33 | -2.8% | 8,767,200 |
2018/02/28 | 1,213 | 1,216 | 1,185 | 1,190 | -28 | -2.3% | 7,168,800 |
2018/02/27 | 1,230 | 1,237 | 1,214 | 1,218 | -4 | -0.3% | 7,226,200 |
2018/02/26 | 1,229 | 1,229 | 1,214 | 1,222 | +4 | +0.3% | 5,169,000 |
2018/02/23 | 1,194 | 1,222 | 1,193 | 1,218 | +26 | +2.2% | 6,092,200 |
2018/02/22 | 1,204 | 1,212 | 1,184 | 1,192 | -20 | -1.7% | 6,612,400 |
2018/02/21 | 1,213 | 1,234 | 1,209 | 1,212 | +2 | +0.2% | 9,620,300 |
2018/02/20 | 1,195 | 1,211 | 1,182 | 1,210 | +15 | +1.3% | 7,550,900 |
2018/02/19 | 1,175 | 1,199 | 1,166 | 1,195 | +32 | +2.8% | 8,104,600 |
2018/02/16 | 1,135 | 1,166 | 1,125 | 1,163 | +34 | +3% | 7,971,600 |
2018/02/15 | 1,122 | 1,136 | 1,112 | 1,129 | +19 | +1.7% | 6,838,100 |
2018/02/14 | 1,110 | 1,128 | 1,101 | 1,110 | +12 | +1.1% | 8,092,800 |
2018/02/13 | 1,120 | 1,126 | 1,095 | 1,098 | -1 | -0.1% | 8,115,600 |
2018/02/09 | 1,070 | 1,100 | 1,066 | 1,099 | -20 | -1.8% | 8,770,700 |
2018/02/08 | 1,109 | 1,126 | 1,093 | 1,119 | +11 | +1% | 7,234,800 |
2018/02/07 | 1,151 | 1,151 | 1,108 | 1,108 | -2 | -0.2% | 11,320,300 |
2018/02/06 | 1,134 | 1,143 | 1,081 | 1,110 | -75 | -6.3% | 19,289,500 |
2018/02/05 | 1,182 | 1,192 | 1,166 | 1,185 | -27 | -2.2% | 11,789,200 |
2018/02/02 | 1,220 | 1,254 | 1,180 | 1,212 | +66 | +5.8% | 32,569,900 |
2018/02/01 | 1,146 | 1,166 | 1,124 | 1,146 | +14 | +1.2% | 11,666,000 |
2018/01/31 | 1,164 | 1,165 | 1,123 | 1,132 | -36 | -3.1% | 11,875,200 |
2018/01/30 | 1,150 | 1,180 | 1,144 | 1,168 | +16 | +1.4% | 14,058,400 |
2018/01/29 | 1,156 | 1,160 | 1,137 | 1,152 | +6 | +0.5% | 6,039,300 |
2018/01/26 | 1,156 | 1,159 | 1,141 | 1,146 | -7 | -0.6% | 6,873,600 |
2018/01/25 | 1,135 | 1,166 | 1,131 | 1,153 | +6 | +0.5% | 8,247,600 |
2018/01/24 | 1,120 | 1,160 | 1,114 | 1,147 | +25 | +2.2% | 12,206,700 |
2018/01/23 | 1,105 | 1,124 | 1,100 | 1,122 | +22 | +2% | 7,495,500 |
2018/01/22 | 1,101 | 1,116 | 1,092 | 1,100 | -11 | -1% | 5,918,700 |
2018/01/19 | 1,093 | 1,114 | 1,082 | 1,111 | +18 | +1.6% | 6,385,000 |
2018/01/18 | 1,122 | 1,126 | 1,092 | 1,093 | -9 | -0.8% | 8,329,800 |
2018/01/17 | 1,123 | 1,129 | 1,095 | 1,102 | -21 | -1.9% | 10,626,200 |
2018/01/16 | 1,140 | 1,140 | 1,108 | 1,123 | -21 | -1.8% | 8,529,600 |
2018/01/15 | 1,184 | 1,185 | 1,136 | 1,144 | -31 | -2.6% | 10,242,300 |
2018/01/12 | 1,132 | 1,182 | 1,131 | 1,175 | +44 | +3.9% | 16,637,200 |
2018/01/11 | 1,111 | 1,134 | 1,109 | 1,131 | +20 | +1.8% | 9,478,600 |
2018/01/10 | 1,111 | 1,129 | 1,107 | 1,111 | ±0 | ±0% | 8,948,600 |
2018/01/09 | 1,143 | 1,148 | 1,107 | 1,111 | -13 | -1.2% | 12,271,100 |
2018/01/05 | 1,080 | 1,128 | 1,078 | 1,124 | +48 | +4.5% | 15,217,200 |
2018/01/04 | 1,054 | 1,076 | 1,047 | 1,076 | +31 | +3% | 11,261,800 |
2017/12/29 | 1,047 | 1,054 | 1,036 | 1,045 | -2 | -0.2% | 5,917,500 |
2017/12/28 | 1,020 | 1,056 | 1,020 | 1,047 | +26 | +2.5% | 9,841,600 |
2017/12/27 | 1,027 | 1,029 | 1,014 | 1,021 | -10 | -1% | 7,183,400 |
2017/12/26 | 1,039 | 1,040 | 1,029 | 1,031 | -8 | -0.8% | 4,189,500 |
2017/12/25 | 1,036 | 1,040 | 1,030 | 1,039 | +3 | +0.3% | 5,255,300 |
1601~
1650
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