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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 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 |
| 2023/07/13 | 1,327 | 1,348.5 | 1,315 | 1,339.5 | +15.5 | +1.2% | 4,630,300 |
| 2023/07/12 | 1,346.5 | 1,360.5 | 1,323 | 1,324 | +1.5 | +0.1% | 6,454,300 |
| 2023/07/11 | 1,388 | 1,388 | 1,314 | 1,322.5 | -50.5 | -3.7% | 9,986,200 |
| 2023/07/10 | 1,405.5 | 1,418.5 | 1,369 | 1,373 | -22 | -1.6% | 8,309,400 |
| 2023/07/07 | 1,367 | 1,407.5 | 1,354.5 | 1,395 | +18 | +1.3% | 10,989,400 |
| 2023/07/06 | 1,380 | 1,420.5 | 1,361.5 | 1,377 | +32 | +2.4% | 21,433,600 |
| 2023/07/05 | 1,333 | 1,353.5 | 1,325.5 | 1,345 | +8 | +0.6% | 4,465,500 |
| 2023/07/04 | 1,347.5 | 1,355 | 1,333.5 | 1,337 | +5.5 | +0.4% | 6,108,100 |
| 2023/07/03 | 1,340.5 | 1,374 | 1,326.5 | 1,331.5 | +11 | +0.8% | 8,641,500 |
| 2023/06/30 | 1,307 | 1,340.5 | 1,305 | 1,320.5 | +15 | +1.1% | 6,278,700 |
| 2023/06/29 | 1,304 | 1,326.5 | 1,300 | 1,305.5 | ±0 | ±0% | 6,217,300 |
| 2023/06/28 | 1,301 | 1,307.5 | 1,286 | 1,305.5 | +12 | +0.9% | 4,385,000 |
| 2023/06/27 | 1,305 | 1,318.5 | 1,283 | 1,293.5 | -2 | -0.2% | 4,367,300 |
| 2023/06/26 | 1,292 | 1,333 | 1,284.5 | 1,295.5 | +4 | +0.3% | 6,216,900 |
| 2023/06/23 | 1,333 | 1,339 | 1,275.5 | 1,291.5 | -38.5 | -2.9% | 7,598,000 |
| 2023/06/22 | 1,330 | 1,359 | 1,326 | 1,330 | -2.5 | -0.2% | 8,873,800 |
| 2023/06/21 | 1,273 | 1,341 | 1,266.5 | 1,332.5 | +54 | +4.2% | 9,220,900 |
| 2023/06/20 | 1,297.5 | 1,301 | 1,270 | 1,278.5 | -18 | -1.4% | 4,819,000 |
201～
250
件表示中 / 3484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 | 197,100円 | +4.6% | -6.8% | 4.57% | 6.49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 | 337,700円 | -0.8% | -47.6% | 4.74% | 10.49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 | 229,800円 | +4.2% | +15.5% | 4.79% | 6.64倍 | 0.59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 | 784,000円 | +11.3% | -22.4% | 5.10% | 9.08倍 | 0.95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 | 149,400円 | +3.2% | - | 3.15% | 9.65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
