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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,330 | 1,330 | 1,285 | 1,298 | -44 | -3.3% | 3,623,100 |
| 2017/09/21 | 1,359 | 1,362 | 1,337 | 1,342 | -15 | -1.1% | 2,905,500 |
| 2017/09/20 | 1,347 | 1,362 | 1,341 | 1,357 | +14 | +1% | 2,756,600 |
| 2017/09/19 | 1,340 | 1,348 | 1,330 | 1,343 | +23 | +1.7% | 2,547,900 |
| 2017/09/15 | 1,326 | 1,337 | 1,319 | 1,320 | -14 | -1% | 3,038,500 |
| 2017/09/14 | 1,350 | 1,359 | 1,333 | 1,334 | -13 | -1% | 2,409,200 |
| 2017/09/13 | 1,360 | 1,363 | 1,341 | 1,347 | +2 | +0.1% | 2,342,000 |
| 2017/09/12 | 1,350 | 1,354 | 1,335 | 1,345 | +12 | +0.9% | 2,474,600 |
| 2017/09/11 | 1,327 | 1,340 | 1,320 | 1,333 | +10 | +0.8% | 1,851,400 |
| 2017/09/08 | 1,335 | 1,342 | 1,319 | 1,323 | -20 | -1.5% | 2,370,700 |
| 2017/09/07 | 1,343 | 1,365 | 1,339 | 1,343 | +12 | +0.9% | 4,014,000 |
| 2017/09/06 | 1,303 | 1,335 | 1,289 | 1,331 | +27 | +2.1% | 3,277,600 |
| 2017/09/05 | 1,315 | 1,324 | 1,301 | 1,304 | -4 | -0.3% | 2,291,100 |
| 2017/09/04 | 1,314 | 1,323 | 1,304 | 1,308 | -13 | -1% | 2,096,800 |
| 2017/09/01 | 1,324 | 1,333 | 1,307 | 1,321 | -3 | -0.2% | 3,828,200 |
| 2017/08/31 | 1,300 | 1,328 | 1,299 | 1,324 | +38 | +3% | 5,055,100 |
| 2017/08/30 | 1,277 | 1,297 | 1,277 | 1,286 | +10 | +0.8% | 6,263,900 |
| 2017/08/29 | 1,245 | 1,277 | 1,240 | 1,276 | +26 | +2.1% | 3,320,300 |
| 2017/08/28 | 1,260 | 1,266 | 1,239 | 1,250 | -9 | -0.7% | 2,628,000 |
| 2017/08/25 | 1,259 | 1,268 | 1,250 | 1,259 | +14 | +1.1% | 3,806,300 |
| 2017/08/24 | 1,265 | 1,268 | 1,233 | 1,245 | -71 | -5.4% | 6,576,700 |
| 2017/08/23 | 1,355 | 1,360 | 1,311 | 1,316 | -18 | -1.3% | 3,110,500 |
| 2017/08/22 | 1,315 | 1,335 | 1,305 | 1,334 | +17 | +1.3% | 2,350,200 |
| 2017/08/21 | 1,304 | 1,322 | 1,300 | 1,317 | +13 | +1% | 2,222,200 |
| 2017/08/18 | 1,320 | 1,335 | 1,300 | 1,304 | -41 | -3% | 3,830,500 |
| 2017/08/17 | 1,322 | 1,348 | 1,311 | 1,345 | +25 | +1.9% | 3,308,100 |
| 2017/08/16 | 1,311 | 1,339 | 1,303 | 1,320 | +15 | +1.1% | 3,132,200 |
| 2017/08/15 | 1,299 | 1,317 | 1,293 | 1,305 | +16 | +1.2% | 3,361,000 |
| 2017/08/14 | 1,300 | 1,318 | 1,289 | 1,289 | -61 | -4.5% | 4,961,400 |
| 2017/08/10 | 1,340 | 1,365 | 1,339 | 1,350 | +25 | +1.9% | 4,563,300 |
| 2017/08/09 | 1,300 | 1,327 | 1,298 | 1,325 | +20 | +1.5% | 4,124,900 |
| 2017/08/08 | 1,316 | 1,339 | 1,303 | 1,305 | -7 | -0.5% | 4,269,600 |
| 2017/08/07 | 1,323 | 1,337 | 1,309 | 1,312 | +10 | +0.8% | 2,996,400 |
| 2017/08/04 | 1,319 | 1,320 | 1,293 | 1,302 | -27 | -2% | 4,598,000 |
| 2017/08/03 | 1,342 | 1,344 | 1,321 | 1,329 | -15 | -1.1% | 3,450,400 |
| 2017/08/02 | 1,365 | 1,375 | 1,337 | 1,344 | -15 | -1.1% | 5,028,300 |
| 2017/08/01 | 1,379 | 1,383 | 1,337 | 1,359 | -23 | -1.7% | 6,094,200 |
| 2017/07/31 | 1,310 | 1,395 | 1,310 | 1,382 | +113 | +8.9% | 9,512,600 |
| 2017/07/28 | 1,251 | 1,281 | 1,243 | 1,269 | +8 | +0.6% | 4,177,000 |
| 2017/07/27 | 1,268 | 1,278 | 1,259 | 1,261 | -22 | -1.7% | 4,082,700 |
| 2017/07/26 | 1,287 | 1,294 | 1,273 | 1,283 | +19 | +1.5% | 4,252,800 |
| 2017/07/25 | 1,255 | 1,283 | 1,254 | 1,264 | +4 | +0.3% | 3,422,000 |
| 2017/07/24 | 1,248 | 1,262 | 1,242 | 1,260 | +9 | +0.7% | 3,090,500 |
| 2017/07/21 | 1,255 | 1,256 | 1,244 | 1,251 | -6 | -0.5% | 1,845,600 |
| 2017/07/20 | 1,259 | 1,262 | 1,245 | 1,257 | +8 | +0.6% | 2,813,600 |
| 2017/07/19 | 1,244 | 1,250 | 1,231 | 1,249 | -2 | -0.2% | 2,756,500 |
| 2017/07/18 | 1,245 | 1,263 | 1,244 | 1,251 | +1 | +0.1% | 2,963,400 |
| 2017/07/14 | 1,248 | 1,270 | 1,247 | 1,250 | +10 | +0.8% | 3,855,200 |
| 2017/07/13 | 1,225 | 1,246 | 1,215 | 1,240 | +12 | +1% | 3,912,600 |
| 2017/07/12 | 1,228 | 1,238 | 1,217 | 1,228 | +3 | +0.2% | 2,748,900 |
1751～
1800
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 | 162,000円 | +2.2% | -19.2% | 5.56% | 5.33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 | 312,300円 | -3.0% | -16.2% | 5.12% | 10.53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 | 175,800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 | 816,700円 | +4.0% | -24.4% | 4.90% | 9.91倍 | 0.89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 | 331,900円 | -4.9% | -28.6% | 3.95% | 15.14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
