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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,235 | 1,247 | 1,221 | 1,225 | -7 | -0.6% | 3,377,300 |
| 2017/07/10 | 1,218 | 1,234 | 1,211 | 1,232 | +20 | +1.7% | 3,976,700 |
| 2017/07/07 | 1,198 | 1,226 | 1,192 | 1,212 | +4 | +0.3% | 4,732,500 |
| 2017/07/06 | 1,190 | 1,215 | 1,178 | 1,208 | ±0 | ±0% | 4,346,600 |
| 2017/07/05 | 1,198 | 1,220 | 1,196 | 1,208 | +20 | +1.7% | 5,172,600 |
| 2017/07/04 | 1,194 | 1,215 | 1,176 | 1,188 | +7 | +0.6% | 5,736,200 |
| 2017/07/03 | 1,157 | 1,184 | 1,150 | 1,181 | +27 | +2.3% | 4,388,100 |
| 2017/06/30 | 1,128 | 1,161 | 1,126 | 1,154 | +16 | +1.4% | 5,351,100 |
| 2017/06/29 | 1,120 | 1,143 | 1,118 | 1,138 | +33 | +3% | 7,388,500 |
| 2017/06/28 | 1,076 | 1,109 | 1,076 | 1,105 | +29 | +2.7% | 3,925,400 |
| 2017/06/27 | 1,059 | 1,080 | 1,053 | 1,076 | +32 | +3.1% | 3,450,000 |
| 2017/06/26 | 1,049 | 1,058 | 1,044 | 1,044 | +4 | +0.4% | 2,016,200 |
| 2017/06/23 | 1,040 | 1,046 | 1,036 | 1,040 | +4 | +0.4% | 1,993,900 |
| 2017/06/22 | 1,035 | 1,041 | 1,034 | 1,036 | +4 | +0.4% | 1,773,200 |
| 2017/06/21 | 1,055 | 1,059 | 1,029 | 1,032 | -31 | -2.9% | 5,183,300 |
| 2017/06/20 | 1,061 | 1,069 | 1,056 | 1,063 | +17 | +1.6% | 2,502,100 |
| 2017/06/19 | 1,034 | 1,053 | 1,032 | 1,046 | +15 | +1.5% | 2,533,300 |
| 2017/06/16 | 1,025 | 1,048 | 1,025 | 1,031 | +6 | +0.6% | 3,508,100 |
| 2017/06/15 | 1,060 | 1,069 | 1,025 | 1,025 | -43 | -4% | 4,182,100 |
| 2017/06/14 | 1,066 | 1,074 | 1,050 | 1,068 | +6 | +0.6% | 3,270,000 |
| 2017/06/13 | 1,071 | 1,082 | 1,062 | 1,062 | -17 | -1.6% | 3,122,500 |
| 2017/06/12 | 1,066 | 1,106 | 1,066 | 1,079 | +27 | +2.6% | 4,739,300 |
| 2017/06/09 | 1,037 | 1,055 | 1,034 | 1,052 | +13 | +1.3% | 2,549,200 |
| 2017/06/08 | 1,053 | 1,060 | 1,037 | 1,039 | -4 | -0.4% | 2,660,200 |
| 2017/06/07 | 1,021 | 1,049 | 1,018 | 1,043 | +17 | +1.7% | 2,749,400 |
| 2017/06/06 | 1,027 | 1,042 | 1,024 | 1,026 | -13 | -1.3% | 4,031,900 |
| 2017/06/05 | 1,068 | 1,076 | 1,038 | 1,039 | -43 | -4% | 4,762,200 |
| 2017/06/02 | 1,033 | 1,085 | 1,027 | 1,082 | +69 | +6.8% | 7,214,800 |
| 2017/06/01 | 1,010 | 1,019 | 1,004 | 1,013 | ±0 | ±0% | 3,393,100 |
| 2017/05/31 | 1,020 | 1,021 | 1,008 | 1,013 | -19 | -1.8% | 2,548,100 |
| 2017/05/30 | 1,023 | 1,032 | 1,011 | 1,032 | +11 | +1.1% | 2,403,600 |
| 2017/05/29 | 1,048 | 1,050 | 1,020 | 1,021 | -27 | -2.6% | 2,765,200 |
| 2017/05/26 | 1,047 | 1,073 | 1,045 | 1,048 | -5 | -0.5% | 2,956,200 |
| 2017/05/25 | 1,050 | 1,056 | 1,036 | 1,053 | -1 | -0.1% | 2,646,300 |
| 2017/05/24 | 1,060 | 1,063 | 1,048 | 1,054 | +8 | +0.8% | 2,435,800 |
| 2017/05/23 | 1,055 | 1,066 | 1,046 | 1,046 | -17 | -1.6% | 2,754,000 |
| 2017/05/22 | 1,054 | 1,069 | 1,049 | 1,063 | +22 | +2.1% | 2,546,300 |
| 2017/05/19 | 1,022 | 1,044 | 1,019 | 1,041 | +22 | +2.2% | 3,118,200 |
| 2017/05/18 | 1,030 | 1,036 | 1,016 | 1,019 | -34 | -3.2% | 3,820,500 |
| 2017/05/17 | 1,065 | 1,066 | 1,051 | 1,053 | -21 | -2% | 2,858,100 |
| 2017/05/16 | 1,080 | 1,082 | 1,072 | 1,074 | +4 | +0.4% | 2,412,500 |
| 2017/05/15 | 1,083 | 1,084 | 1,060 | 1,070 | -28 | -2.6% | 3,821,000 |
| 2017/05/12 | 1,093 | 1,104 | 1,089 | 1,098 | -3 | -0.3% | 3,737,000 |
| 2017/05/11 | 1,120 | 1,121 | 1,088 | 1,101 | -11 | -1% | 4,436,100 |
| 2017/05/10 | 1,123 | 1,140 | 1,109 | 1,112 | -6 | -0.5% | 5,883,300 |
| 2017/05/09 | 1,141 | 1,143 | 1,113 | 1,118 | -21 | -1.8% | 4,085,800 |
| 2017/05/08 | 1,139 | 1,145 | 1,123 | 1,139 | +23 | +2.1% | 6,158,200 |
| 2017/05/02 | 1,100 | 1,127 | 1,097 | 1,116 | +30 | +2.8% | 6,398,900 |
| 2017/05/01 | 1,052 | 1,092 | 1,045 | 1,086 | +96 | +9.7% | 8,484,700 |
| 2017/04/28 | 1,003 | 1,015 | 986 | 990 | -16 | -1.6% | 2,649,000 |
1801～
1850
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 | 162,100円 | +2.2% | -19.2% | 5.55% | 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 | 312,200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 | 175,900円 | -4.0% | -32.9% | 5.69% | 8.61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 | 331,500円 | -4.9% | -28.6% | 3.95% | 15.12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
