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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 1,970 | 1,981.5 | 1,962.5 | 1,975 | +12.5 | +0.6% | 1,977,700 |
| 2024/06/06 | 1,979 | 1,990 | 1,956 | 1,962.5 | -3 | -0.2% | 2,688,500 |
| 2024/06/05 | 2,020 | 2,024 | 1,961 | 1,965.5 | -64 | -3.2% | 4,880,800 |
| 2024/06/04 | 2,022 | 2,041.5 | 2,017 | 2,029.5 | -27.5 | -1.3% | 3,254,000 |
| 2024/06/03 | 2,050 | 2,065.5 | 2,040 | 2,057 | +17.5 | +0.9% | 4,942,000 |
| 2024/05/31 | 1,993.5 | 2,041.5 | 1,984 | 2,039.5 | +56 | +2.8% | 6,871,700 |
| 2024/05/30 | 1,974 | 1,995.5 | 1,960 | 1,983.5 | -8 | -0.4% | 2,946,400 |
| 2024/05/29 | 1,995 | 2,021 | 1,984 | 1,991.5 | +12.5 | +0.6% | 5,274,600 |
| 2024/05/28 | 1,988 | 2,002 | 1,972.5 | 1,979 | -8 | -0.4% | 2,835,200 |
| 2024/05/27 | 1,975 | 1,989 | 1,960 | 1,987 | +27 | +1.4% | 2,623,300 |
| 2024/05/24 | 1,935 | 1,963.5 | 1,930.5 | 1,960 | +1 | +0.1% | 2,361,500 |
| 2024/05/23 | 1,975.5 | 1,984 | 1,938 | 1,959 | -15.5 | -0.8% | 3,686,800 |
| 2024/05/22 | 1,995.5 | 2,036 | 1,974.5 | 1,974.5 | +19 | +1% | 7,847,100 |
| 2024/05/21 | 1,976 | 1,997 | 1,950 | 1,955.5 | -44.5 | -2.2% | 5,138,100 |
| 2024/05/20 | 1,915.5 | 2,000 | 1,915 | 2,000 | +89 | +4.7% | 7,829,700 |
| 2024/05/17 | 1,874.5 | 1,911 | 1,873 | 1,911 | +24.5 | +1.3% | 3,216,200 |
| 2024/05/16 | 1,924.5 | 1,926.5 | 1,874.5 | 1,886.5 | -31 | -1.6% | 4,798,300 |
| 2024/05/15 | 1,938 | 1,951 | 1,910.5 | 1,917.5 | -15.5 | -0.8% | 3,924,300 |
| 2024/05/14 | 1,908 | 1,942 | 1,907 | 1,933 | +45 | +2.4% | 6,779,100 |
| 2024/05/13 | 1,983.5 | 1,988.5 | 1,886.5 | 1,888 | -94.5 | -4.8% | 7,852,600 |
| 2024/05/10 | 1,980 | 2,026 | 1,943 | 1,982.5 | +139.5 | +7.6% | 18,743,100 |
| 2024/05/09 | 1,872.5 | 1,876 | 1,837.5 | 1,843 | -26 | -1.4% | 5,245,300 |
| 2024/05/08 | 1,906 | 1,913.5 | 1,862 | 1,869 | -33.5 | -1.8% | 5,450,200 |
| 2024/05/07 | 1,897 | 1,904.5 | 1,875.5 | 1,902.5 | +20.5 | +1.1% | 4,188,700 |
| 2024/05/02 | 1,888 | 1,894.5 | 1,873.5 | 1,882 | -4.5 | -0.2% | 3,103,600 |
| 2024/05/01 | 1,918 | 1,921.5 | 1,878.5 | 1,886.5 | -47 | -2.4% | 5,105,500 |
| 2024/04/30 | 1,905 | 1,936 | 1,892.5 | 1,933.5 | +33.5 | +1.8% | 4,139,000 |
| 2024/04/26 | 1,883 | 1,907 | 1,859 | 1,900 | +20 | +1.1% | 3,518,800 |
| 2024/04/25 | 1,906 | 1,917 | 1,880 | 1,880 | -38.5 | -2% | 4,546,900 |
| 2024/04/24 | 1,910.5 | 1,922.5 | 1,898 | 1,918.5 | +8 | +0.4% | 3,714,200 |
| 2024/04/23 | 1,926 | 1,933 | 1,908.5 | 1,910.5 | +3.5 | +0.2% | 3,063,700 |
| 2024/04/22 | 1,904.5 | 1,933 | 1,896 | 1,907 | +22.5 | +1.2% | 3,679,500 |
| 2024/04/19 | 1,891 | 1,908.5 | 1,847 | 1,884.5 | -21 | -1.1% | 5,290,800 |
| 2024/04/18 | 1,872 | 1,915 | 1,871 | 1,905.5 | +25.5 | +1.4% | 3,165,700 |
| 2024/04/17 | 1,915.5 | 1,922.5 | 1,879.5 | 1,880 | -22 | -1.2% | 3,651,500 |
| 2024/04/16 | 1,960 | 1,972.5 | 1,900 | 1,902 | -70.5 | -3.6% | 6,115,600 |
| 2024/04/15 | 1,960 | 1,974.5 | 1,948.5 | 1,972.5 | +2 | +0.1% | 3,283,200 |
| 2024/04/12 | 1,983.5 | 1,990.5 | 1,966.5 | 1,970.5 | -12.5 | -0.6% | 2,979,000 |
| 2024/04/11 | 1,960 | 1,994.5 | 1,955.5 | 1,983 | +9 | +0.5% | 3,613,400 |
| 2024/04/10 | 1,970 | 1,986 | 1,958 | 1,974 | -7.5 | -0.4% | 2,871,800 |
| 2024/04/09 | 2,006 | 2,014 | 1,980 | 1,981.5 | -15.5 | -0.8% | 4,328,700 |
| 2024/04/08 | 1,991 | 1,997 | 1,967 | 1,997 | +21.5 | +1.1% | 3,941,300 |
| 2024/04/05 | 1,975 | 1,988.5 | 1,959.5 | 1,975.5 | -26.5 | -1.3% | 5,380,700 |
| 2024/04/04 | 2,030 | 2,033 | 1,998.5 | 2,002 | -13.5 | -0.7% | 4,223,700 |
| 2024/04/03 | 1,991 | 2,036 | 1,977.5 | 2,015.5 | +16.5 | +0.8% | 4,778,000 |
| 2024/04/02 | 1,999 | 2,031 | 1,994 | 1,999 | +13 | +0.7% | 4,275,000 |
| 2024/04/01 | 2,061 | 2,061 | 1,983.5 | 1,986 | -70 | -3.4% | 6,033,700 |
| 2024/03/29 | 2,041.5 | 2,065 | 2,020.5 | 2,056 | +12 | +0.6% | 5,119,800 |
| 2024/03/28 | 2,070 | 2,094 | 2,041 | 2,044 | -78 | -3.7% | 6,457,400 |
| 2024/03/27 | 2,144 | 2,151.5 | 2,118 | 2,122 | -17 | -0.8% | 9,084,800 |
201～
250
件表示中 / 3672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 | 167,400円 | +1.5% | -13.0% | 5.97% | 5.08倍 | 0.60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 | 303,600円 | -3.0% | -16.2% | 5.27% | 10.24倍 | 0.59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 | 175,900円 | -5.3% | -47.8% | 5.69% | 11.78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 | 790,100円 | +3.4% | -47.6% | 5.06% | 17.65倍 | 0.85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ベトナム、韓国など |
| 丸一管 | 338,500円 | -4.9% | -28.6% | 3.87% | 9.88倍 | 0.74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
