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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/12 | 100 | 104 | 100 | 103 | +1 | +1% | 57,177,000 |
| 2016/05/11 | 104 | 105 | 101 | 102 | ±0 | ±0% | 46,089,000 |
| 2016/05/10 | 99 | 103 | 97 | 102 | +2 | +2% | 67,234,000 |
| 2016/05/09 | 103 | 104 | 100 | 100 | ±0 | ±0% | 40,692,000 |
| 2016/05/06 | 103 | 104 | 99 | 100 | -3 | -2.9% | 52,920,000 |
| 2016/05/02 | 104 | 106 | 100 | 103 | -5 | -4.6% | 57,167,000 |
| 2016/04/28 | 118 | 120 | 107 | 108 | -10 | -8.5% | 126,474,000 |
| 2016/04/27 | 118 | 119 | 115 | 118 | ±0 | ±0% | 40,660,000 |
| 2016/04/26 | 120 | 120 | 116 | 118 | -3 | -2.5% | 82,316,000 |
| 2016/04/25 | 124 | 125 | 121 | 121 | -2 | -1.6% | 72,403,000 |
| 2016/04/22 | 116 | 123 | 115 | 123 | +5 | +4.2% | 72,609,000 |
| 2016/04/21 | 120 | 122 | 116 | 118 | +2 | +1.7% | 87,666,000 |
2051～
2100
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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35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 | 312,500円 | -3.0% | -16.2% | 5.12% | 10.54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 | 175,700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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80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 |
| 丸一管 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16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
