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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,122 | 2,122.5 | 2,060.5 | 2,072.5 | -36 | -1.7% | 10,184,700 |
2023/09/25 | 2,128 | 2,145 | 2,092 | 2,108.5 | +8 | +0.4% | 11,062,500 |
2023/09/22 | 2,098 | 2,117 | 2,063 | 2,100.5 | -13 | -0.6% | 12,386,300 |
2023/09/21 | 2,130.5 | 2,171 | 2,103 | 2,113.5 | -15.5 | -0.7% | 17,115,000 |
2023/09/20 | 2,170 | 2,179 | 2,108.5 | 2,129 | -31 | -1.4% | 18,330,200 |
2023/09/19 | 2,080 | 2,160 | 2,072 | 2,160 | +70.5 | +3.4% | 17,614,700 |
2023/09/15 | 2,104.5 | 2,139 | 2,077 | 2,089.5 | -1.5 | -0.1% | 21,088,700 |
2023/09/14 | 2,042 | 2,095 | 2,034 | 2,091 | +61.5 | +3% | 20,409,000 |
2023/09/13 | 2,028 | 2,046.5 | 2,011 | 2,029.5 | +8.5 | +0.4% | 10,474,400 |
2023/09/12 | 2,055 | 2,055 | 1,977.5 | 2,021 | -6.5 | -0.3% | 16,696,400 |
2023/09/11 | 2,034.5 | 2,064 | 2,012.5 | 2,027.5 | +11.5 | +0.6% | 14,551,300 |
2023/09/08 | 2,000 | 2,035 | 1,988.5 | 2,016 | +9.5 | +0.5% | 13,637,200 |
2023/09/07 | 2,000 | 2,069 | 1,998 | 2,006.5 | -22 | -1.1% | 17,425,800 |
2023/09/06 | 2,041 | 2,073 | 2,006 | 2,028.5 | -6.5 | -0.3% | 20,119,700 |
2023/09/05 | 1,975 | 2,037.5 | 1,938 | 2,035 | +18 | +0.9% | 29,988,100 |
2023/09/04 | 1,929 | 2,017 | 1,923.5 | 2,017 | +116 | +6.1% | 25,874,400 |
2023/09/01 | 1,840 | 1,920 | 1,831 | 1,901 | +71 | +3.9% | 21,392,200 |
2023/08/31 | 1,817 | 1,836 | 1,809 | 1,830 | +20 | +1.1% | 7,203,100 |
2023/08/30 | 1,844 | 1,859 | 1,802.5 | 1,810 | -13 | -0.7% | 12,872,300 |
2023/08/29 | 1,826 | 1,856 | 1,806 | 1,823 | +17.5 | +1% | 12,717,300 |
2023/08/28 | 1,756.5 | 1,805.5 | 1,755 | 1,805.5 | +64.5 | +3.7% | 10,055,600 |
2023/08/25 | 1,712.5 | 1,750 | 1,711 | 1,741 | -6 | -0.3% | 7,247,300 |
2023/08/24 | 1,723 | 1,754.5 | 1,713.5 | 1,747 | +26.5 | +1.5% | 8,253,900 |
2023/08/23 | 1,682 | 1,720.5 | 1,675.5 | 1,720.5 | +36.5 | +2.2% | 7,247,300 |
2023/08/22 | 1,710 | 1,717 | 1,668.5 | 1,684 | +2 | +0.1% | 8,480,500 |
2023/08/21 | 1,657.5 | 1,699.5 | 1,656 | 1,682 | +18 | +1.1% | 9,492,800 |
2023/08/18 | 1,686.5 | 1,704.5 | 1,652 | 1,664 | -52.5 | -3.1% | 12,839,500 |
2023/08/17 | 1,720.5 | 1,731.5 | 1,662 | 1,716.5 | -17.5 | -1% | 12,094,400 |
2023/08/16 | 1,745 | 1,757 | 1,722 | 1,734 | -36 | -2% | 7,767,300 |
2023/08/15 | 1,787 | 1,797 | 1,750 | 1,770 | -3 | -0.2% | 8,580,100 |
2023/08/14 | 1,815 | 1,821 | 1,760 | 1,773 | -38.5 | -2.1% | 12,735,500 |
2023/08/10 | 1,788 | 1,817.5 | 1,745.5 | 1,811.5 | +32 | +1.8% | 18,018,500 |
2023/08/09 | 1,770 | 1,825 | 1,725 | 1,779.5 | +197.5 | +12.5% | 48,536,600 |
2023/08/08 | 1,582 | 1,603 | 1,565.5 | 1,582 | +5.5 | +0.3% | 9,655,100 |
2023/08/07 | 1,591 | 1,599.5 | 1,541 | 1,576.5 | -6 | -0.4% | 9,201,300 |
2023/08/04 | 1,533 | 1,585 | 1,524.5 | 1,582.5 | +34 | +2.2% | 9,320,300 |
2023/08/03 | 1,561 | 1,569 | 1,536.5 | 1,548.5 | -26.5 | -1.7% | 7,573,500 |
2023/08/02 | 1,586.5 | 1,613 | 1,567.5 | 1,575 | -13.5 | -0.8% | 11,802,200 |
2023/08/01 | 1,562.5 | 1,598 | 1,554.5 | 1,588.5 | +36.5 | +2.4% | 9,973,400 |
2023/07/31 | 1,517 | 1,557 | 1,512.5 | 1,552 | +54.5 | +3.6% | 11,097,800 |
2023/07/28 | 1,485 | 1,510 | 1,453 | 1,497.5 | -14.5 | -1% | 14,046,800 |
2023/07/27 | 1,473.5 | 1,519 | 1,473.5 | 1,512 | +21.5 | +1.4% | 9,454,400 |
2023/07/26 | 1,468 | 1,517 | 1,446.5 | 1,490.5 | +27 | +1.8% | 13,069,300 |
2023/07/25 | 1,448 | 1,464 | 1,432.5 | 1,463.5 | +20 | +1.4% | 8,021,900 |
2023/07/24 | 1,409 | 1,444.5 | 1,409 | 1,443.5 | +52.5 | +3.8% | 13,596,800 |
2023/07/21 | 1,398 | 1,399 | 1,373.5 | 1,391 | +4.5 | +0.3% | 4,471,900 |
2023/07/20 | 1,376 | 1,402 | 1,372.5 | 1,386.5 | +9.5 | +0.7% | 6,855,400 |
2023/07/19 | 1,361 | 1,377 | 1,350 | 1,377 | +30.5 | +2.3% | 5,081,800 |
2023/07/18 | 1,332.5 | 1,347 | 1,326 | 1,346.5 | +4.5 | +0.3% | 2,900,600 |
2023/07/14 | 1,341.5 | 1,344 | 1,315.5 | 1,342 | +2.5 | +0.2% | 5,389,600 |
151~
200
件表示中 / 3452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 | 198,200円 | +4.6% | -6.8% | 4.54% | 6.53倍 | 0.74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 | 331,000円 | -0.8% | -47.6% | 4.83% | 10.16倍 | 0.64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 | 231,400円 | +4.2% | +15.5% | 4.75% | 6.69倍 | 0.60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 | 860,600円 | +11.3% | -22.4% | 4.65% | 9.97倍 | 1.05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 | 162,600円 | +3.7% | +0.8% | 2.83% | 10.83倍 | 0.89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