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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,013 | 2,057 | 2,004 | 2,057 | +44 | +2.2% | 8,823,600 |
| 2024/01/30 | 2,013 | 2,018 | 1,999 | 2,013 | -11.5 | -0.6% | 6,217,000 |
| 2024/01/29 | 1,963 | 2,024.5 | 1,958 | 2,024.5 | +69.5 | +3.6% | 11,605,800 |
| 2024/01/26 | 1,964 | 1,982.5 | 1,953.5 | 1,955 | -18.5 | -0.9% | 5,714,200 |
| 2024/01/25 | 1,964 | 1,982 | 1,947.5 | 1,973.5 | +7 | +0.4% | 6,179,800 |
| 2024/01/24 | 1,998 | 1,998 | 1,951 | 1,966.5 | -37 | -1.8% | 9,041,400 |
| 2024/01/23 | 1,998 | 2,019.5 | 1,984 | 2,003.5 | +5.5 | +0.3% | 10,155,800 |
| 2024/01/22 | 1,985 | 1,998 | 1,970 | 1,998 | +10 | +0.5% | 7,020,900 |
| 2024/01/19 | 2,028 | 2,036 | 1,981.5 | 1,988 | -5 | -0.3% | 7,772,100 |
| 2024/01/18 | 1,999 | 2,049.5 | 1,990.5 | 1,993 | +12 | +0.6% | 13,159,900 |
| 2024/01/17 | 1,989.5 | 2,034.5 | 1,971.5 | 1,981 | -2.5 | -0.1% | 13,989,000 |
| 2024/01/16 | 1,970 | 1,985 | 1,947 | 1,983.5 | +24.5 | +1.3% | 8,696,500 |
| 2024/01/15 | 1,901 | 1,959 | 1,901 | 1,959 | +50 | +2.6% | 7,720,400 |
| 2024/01/12 | 1,939 | 1,942 | 1,893 | 1,909 | -21 | -1.1% | 9,264,500 |
| 2024/01/11 | 1,953 | 1,980 | 1,928.5 | 1,930 | -6 | -0.3% | 11,199,300 |
| 2024/01/10 | 1,923 | 1,946.5 | 1,923 | 1,936 | -1.5 | -0.1% | 8,017,200 |
| 2024/01/09 | 1,968 | 1,980.5 | 1,923 | 1,937.5 | -10.5 | -0.5% | 11,832,800 |
| 2024/01/05 | 1,888 | 1,954 | 1,884 | 1,948 | +67 | +3.6% | 15,925,900 |
| 2024/01/04 | 1,823 | 1,884.5 | 1,808.5 | 1,881 | +56.5 | +3.1% | 10,290,800 |
| 2023/12/29 | 1,811 | 1,834 | 1,809 | 1,824.5 | +2 | +0.1% | 5,709,700 |
| 2023/12/28 | 1,808.5 | 1,846 | 1,794 | 1,822.5 | +22 | +1.2% | 9,185,000 |
| 2023/12/27 | 1,747.5 | 1,804.5 | 1,744.5 | 1,800.5 | +64.5 | +3.7% | 10,299,900 |
| 2023/12/26 | 1,740 | 1,746 | 1,725 | 1,736 | -6.5 | -0.4% | 4,456,300 |
| 2023/12/25 | 1,740 | 1,754.5 | 1,730.5 | 1,742.5 | +17.5 | +1% | 5,190,500 |
| 2023/12/22 | 1,726 | 1,732.5 | 1,719 | 1,725 | +9.5 | +0.6% | 4,258,800 |
| 2023/12/21 | 1,705 | 1,718 | 1,687.5 | 1,715.5 | -6.5 | -0.4% | 5,201,900 |
| 2023/12/20 | 1,708 | 1,728 | 1,697.5 | 1,722 | +25.5 | +1.5% | 6,509,600 |
| 2023/12/19 | 1,661 | 1,707 | 1,645 | 1,696.5 | +38.5 | +2.3% | 7,663,900 |
| 2023/12/18 | 1,650 | 1,661.5 | 1,637.5 | 1,658 | -19 | -1.1% | 4,550,200 |
| 2023/12/15 | 1,639 | 1,681.5 | 1,624.5 | 1,677 | +60.5 | +3.7% | 8,094,500 |
| 2023/12/14 | 1,665.5 | 1,671 | 1,609 | 1,616.5 | -46 | -2.8% | 8,316,600 |
| 2023/12/13 | 1,674.5 | 1,677.5 | 1,647 | 1,662.5 | -16.5 | -1% | 5,936,800 |
| 2023/12/12 | 1,684 | 1,687 | 1,665.5 | 1,679 | +8.5 | +0.5% | 5,331,000 |
| 2023/12/11 | 1,666.5 | 1,688.5 | 1,665 | 1,670.5 | +30.5 | +1.9% | 5,551,000 |
| 2023/12/08 | 1,670 | 1,675 | 1,630.5 | 1,640 | -54 | -3.2% | 11,648,200 |
| 2023/12/07 | 1,710 | 1,717 | 1,690.5 | 1,694 | -31.5 | -1.8% | 6,381,500 |
| 2023/12/06 | 1,705.5 | 1,731.5 | 1,702.5 | 1,725.5 | +29.5 | +1.7% | 6,018,400 |
| 2023/12/05 | 1,719 | 1,728 | 1,694 | 1,696 | -41.5 | -2.4% | 8,870,100 |
| 2023/12/04 | 1,757.5 | 1,757.5 | 1,726.5 | 1,737.5 | -16.5 | -0.9% | 5,918,100 |
| 2023/12/01 | 1,739 | 1,759 | 1,729.5 | 1,754 | +22.5 | +1.3% | 6,416,300 |
| 2023/11/30 | 1,710 | 1,731.5 | 1,705.5 | 1,731.5 | +28 | +1.6% | 9,068,000 |
| 2023/11/29 | 1,728 | 1,739 | 1,703.5 | 1,703.5 | -76.5 | -4.3% | 17,671,700 |
| 2023/11/28 | 1,795 | 1,818.5 | 1,777 | 1,780 | -2 | -0.1% | 8,061,100 |
| 2023/11/27 | 1,771 | 1,818 | 1,762 | 1,782 | +21.5 | +1.2% | 9,438,600 |
| 2023/11/24 | 1,740 | 1,764 | 1,729.5 | 1,760.5 | +34 | +2% | 5,302,100 |
| 2023/11/22 | 1,722.5 | 1,741.5 | 1,718 | 1,726.5 | -3.5 | -0.2% | 4,432,700 |
| 2023/11/21 | 1,746 | 1,747.5 | 1,718 | 1,730 | -10.5 | -0.6% | 5,356,700 |
| 2023/11/20 | 1,784 | 1,788 | 1,738 | 1,740.5 | -22 | -1.2% | 6,538,300 |
| 2023/11/17 | 1,740 | 1,762.5 | 1,728 | 1,762.5 | +15 | +0.9% | 6,330,200 |
| 2023/11/16 | 1,727.5 | 1,756 | 1,726.5 | 1,747.5 | +20 | +1.2% | 6,843,800 |
201～
250
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
