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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 91 | 94 | 91 | 92 | -1 | -1.1% | 26,099,000 |
| 2016/07/21 | 94 | 95 | 92 | 93 | +1 | +1.1% | 29,941,000 |
| 2016/07/20 | 93 | 94 | 90 | 92 | -2 | -2.1% | 37,098,000 |
| 2016/07/19 | 94 | 96 | 93 | 94 | ±0 | ±0% | 34,559,000 |
| 2016/07/15 | 94 | 95 | 92 | 94 | +2 | +2.2% | 53,117,000 |
| 2016/07/14 | 93 | 93 | 90 | 92 | ±0 | ±0% | 43,627,000 |
| 2016/07/13 | 94 | 96 | 92 | 92 | +1 | +1.1% | 53,293,000 |
| 2016/07/12 | 89 | 91 | 88 | 91 | +5 | +5.8% | 49,934,000 |
| 2016/07/11 | 84 | 86 | 84 | 86 | +4 | +4.9% | 29,059,000 |
| 2016/07/08 | 82 | 84 | 82 | 82 | ±0 | ±0% | 30,561,000 |
| 2016/07/07 | 83 | 84 | 81 | 82 | -1 | -1.2% | 36,511,000 |
| 2016/07/06 | 83 | 84 | 82 | 83 | -2 | -2.4% | 36,490,000 |
| 2016/07/05 | 84 | 86 | 83 | 85 | +1 | +1.2% | 41,417,000 |
| 2016/07/04 | 83 | 85 | 83 | 84 | +1 | +1.2% | 22,563,000 |
| 2016/07/01 | 84 | 85 | 82 | 83 | ±0 | ±0% | 34,766,000 |
| 2016/06/30 | 85 | 86 | 82 | 83 | ±0 | ±0% | 41,773,000 |
| 2016/06/29 | 84 | 85 | 82 | 83 | +1 | +1.2% | 61,227,000 |
| 2016/06/28 | 81 | 83 | 79 | 82 | -1 | -1.2% | 49,992,000 |
| 2016/06/27 | 84 | 85 | 82 | 83 | -1 | -1.2% | 18,956,000 |
| 2016/06/24 | 91 | 92 | 81 | 84 | -6 | -6.7% | 102,452,000 |
| 2016/06/23 | 86 | 90 | 85 | 90 | +3 | +3.4% | 46,323,000 |
| 2016/06/22 | 90 | 91 | 87 | 87 | -3 | -3.3% | 45,549,000 |
| 2016/06/21 | 90 | 92 | 88 | 90 | -2 | -2.2% | 51,834,000 |
| 2016/06/20 | 89 | 93 | 88 | 92 | +5 | +5.7% | 53,835,000 |
| 2016/06/17 | 86 | 88 | 85 | 87 | +2 | +2.4% | 60,199,000 |
| 2016/06/16 | 88 | 88 | 84 | 85 | -2 | -2.3% | 64,781,000 |
| 2016/06/15 | 86 | 89 | 85 | 87 | -1 | -1.1% | 64,121,000 |
| 2016/06/14 | 87 | 89 | 86 | 88 | +1 | +1.1% | 55,829,000 |
| 2016/06/13 | 90 | 91 | 87 | 87 | -6 | -6.5% | 58,474,000 |
| 2016/06/10 | 94 | 94 | 91 | 93 | -3 | -3.1% | 64,009,000 |
| 2016/06/09 | 96 | 97 | 95 | 96 | ±0 | ±0% | 26,531,000 |
| 2016/06/08 | 97 | 99 | 95 | 96 | -2 | -2% | 53,977,000 |
| 2016/06/07 | 98 | 99 | 97 | 98 | ±0 | ±0% | 19,340,000 |
| 2016/06/06 | 93 | 98 | 92 | 98 | +2 | +2.1% | 50,619,000 |
| 2016/06/03 | 96 | 98 | 95 | 96 | -1 | -1% | 31,356,000 |
| 2016/06/02 | 99 | 100 | 96 | 97 | -2 | -2% | 61,818,000 |
| 2016/06/01 | 99 | 101 | 98 | 99 | -1 | -1% | 51,629,000 |
| 2016/05/31 | 99 | 101 | 97 | 100 | +2 | +2% | 46,252,000 |
| 2016/05/30 | 98 | 99 | 96 | 98 | +1 | +1% | 21,297,000 |
| 2016/05/27 | 95 | 98 | 94 | 97 | +2 | +2.1% | 42,193,000 |
| 2016/05/26 | 99 | 99 | 95 | 95 | -4 | -4% | 94,478,000 |
| 2016/05/25 | 100 | 100 | 98 | 99 | +1 | +1% | 22,127,000 |
| 2016/05/24 | 101 | 102 | 98 | 98 | -4 | -3.9% | 81,724,000 |
| 2016/05/23 | 103 | 103 | 101 | 102 | -1 | -1% | 24,535,000 |
| 2016/05/20 | 101 | 104 | 100 | 103 | +2 | +2% | 51,594,000 |
| 2016/05/19 | 105 | 106 | 100 | 101 | -2 | -1.9% | 84,436,000 |
| 2016/05/18 | 104 | 106 | 102 | 103 | -1 | -1% | 56,573,000 |
| 2016/05/17 | 104 | 104 | 102 | 104 | +3 | +3% | 32,872,000 |
| 2016/05/16 | 101 | 103 | 100 | 101 | +1 | +1% | 30,373,000 |
| 2016/05/13 | 103 | 104 | 100 | 100 | -3 | -2.9% | 51,855,000 |
2001～
2050
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
