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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,621 | 1,639.5 | 1,607 | 1,615 | -25 | -1.5% | 1,829,700 |
| 2024/10/24 | 1,637 | 1,648 | 1,617.5 | 1,640 | -11 | -0.7% | 2,046,200 |
| 2024/10/23 | 1,655 | 1,665 | 1,646 | 1,651 | -8 | -0.5% | 1,466,300 |
| 2024/10/22 | 1,667.5 | 1,674.5 | 1,645.5 | 1,659 | -12.5 | -0.7% | 1,889,500 |
| 2024/10/21 | 1,688 | 1,692.5 | 1,666 | 1,671.5 | -13.5 | -0.8% | 1,796,900 |
| 2024/10/18 | 1,689 | 1,689.5 | 1,678.5 | 1,685 | +5 | +0.3% | 1,179,600 |
| 2024/10/17 | 1,689 | 1,694 | 1,675.5 | 1,680 | +3 | +0.2% | 1,515,700 |
| 2024/10/16 | 1,677 | 1,693 | 1,668.5 | 1,677 | -8 | -0.5% | 1,393,000 |
| 2024/10/15 | 1,696 | 1,696.5 | 1,671.5 | 1,685 | -4 | -0.2% | 2,295,200 |
| 2024/10/11 | 1,700 | 1,709 | 1,688.5 | 1,689 | -10.5 | -0.6% | 1,635,900 |
| 2024/10/10 | 1,695 | 1,699.5 | 1,688.5 | 1,699.5 | +9 | +0.5% | 1,469,400 |
| 2024/10/09 | 1,697 | 1,705 | 1,679 | 1,690.5 | -6 | -0.4% | 1,687,900 |
| 2024/10/08 | 1,729 | 1,731.5 | 1,690 | 1,696.5 | -36.5 | -2.1% | 2,143,700 |
| 2024/10/07 | 1,749 | 1,752.5 | 1,733 | 1,733 | +2.5 | +0.1% | 1,929,200 |
| 2024/10/04 | 1,725 | 1,730.5 | 1,716 | 1,730.5 | +5.5 | +0.3% | 1,439,200 |
| 2024/10/03 | 1,760 | 1,761.5 | 1,725 | 1,725 | -9.5 | -0.5% | 1,956,200 |
| 2024/10/02 | 1,711.5 | 1,742.5 | 1,709 | 1,734.5 | +24 | +1.4% | 3,341,400 |
| 2024/10/01 | 1,708 | 1,718.5 | 1,696 | 1,710.5 | -1 | -0.1% | 3,399,000 |
| 2024/09/30 | 1,693.5 | 1,732 | 1,691 | 1,711.5 | -56.5 | -3.2% | 3,799,000 |
| 2024/09/27 | 1,749 | 1,777.5 | 1,735 | 1,768 | +2 | +0.1% | 4,560,200 |
| 2024/09/26 | 1,753 | 1,768 | 1,745 | 1,766 | +13 | +0.7% | 5,867,500 |
| 2024/09/25 | 1,749.5 | 1,757.5 | 1,732 | 1,753 | +9 | +0.5% | 3,499,500 |
| 2024/09/24 | 1,750 | 1,751.5 | 1,730.5 | 1,744 | +13 | +0.8% | 2,864,400 |
| 2024/09/20 | 1,741 | 1,746 | 1,727 | 1,731 | +13 | +0.8% | 3,340,100 |
| 2024/09/19 | 1,700 | 1,728.5 | 1,696 | 1,718 | +39 | +2.3% | 3,034,200 |
| 2024/09/18 | 1,673 | 1,680 | 1,657.5 | 1,679 | +21.5 | +1.3% | 2,090,200 |
| 2024/09/17 | 1,678.5 | 1,688 | 1,636.5 | 1,657.5 | -11.5 | -0.7% | 2,548,500 |
| 2024/09/13 | 1,652 | 1,676.5 | 1,644.5 | 1,669 | +16.5 | +1% | 2,556,100 |
| 2024/09/12 | 1,660 | 1,663 | 1,628.5 | 1,652.5 | +29.5 | +1.8% | 3,334,100 |
| 2024/09/11 | 1,650 | 1,651 | 1,608 | 1,623 | -43 | -2.6% | 3,789,900 |
| 2024/09/10 | 1,688.5 | 1,691 | 1,661.5 | 1,666 | -10 | -0.6% | 2,348,200 |
| 2024/09/09 | 1,621 | 1,680 | 1,620 | 1,676 | -1.5 | -0.1% | 3,096,300 |
| 2024/09/06 | 1,700 | 1,704.5 | 1,670.5 | 1,677.5 | -37 | -2.2% | 4,231,300 |
| 2024/09/05 | 1,695 | 1,749.5 | 1,688 | 1,714.5 | -2 | -0.1% | 3,386,200 |
| 2024/09/04 | 1,748 | 1,754 | 1,711 | 1,716.5 | -71.5 | -4% | 5,137,900 |
| 2024/09/03 | 1,801.5 | 1,804 | 1,785 | 1,788 | -11 | -0.6% | 2,143,700 |
| 2024/09/02 | 1,797.5 | 1,819.5 | 1,788.5 | 1,799 | +10.5 | +0.6% | 3,122,500 |
| 2024/08/30 | 1,793 | 1,795 | 1,775 | 1,788.5 | +10 | +0.6% | 3,073,200 |
| 2024/08/29 | 1,759 | 1,778.5 | 1,748 | 1,778.5 | +12.5 | +0.7% | 4,383,500 |
| 2024/08/28 | 1,760 | 1,770 | 1,752 | 1,766 | ±0 | ±0% | 1,462,300 |
| 2024/08/27 | 1,739 | 1,770 | 1,737 | 1,766 | +30 | +1.7% | 2,236,300 |
| 2024/08/26 | 1,752 | 1,753 | 1,725 | 1,736 | -16 | -0.9% | 2,124,100 |
| 2024/08/23 | 1,738.5 | 1,756.5 | 1,735 | 1,752 | +12 | +0.7% | 1,980,400 |
| 2024/08/22 | 1,750 | 1,751.5 | 1,728 | 1,740 | ±0 | ±0% | 1,822,600 |
| 2024/08/21 | 1,732 | 1,741.5 | 1,714 | 1,740 | -15.5 | -0.9% | 2,481,400 |
| 2024/08/20 | 1,759 | 1,761.5 | 1,737 | 1,755.5 | +19 | +1.1% | 2,341,800 |
| 2024/08/19 | 1,750 | 1,771.5 | 1,731.5 | 1,736.5 | -14 | -0.8% | 3,417,800 |
| 2024/08/16 | 1,750 | 1,756 | 1,730 | 1,750.5 | +42.5 | +2.5% | 3,978,700 |
| 2024/08/15 | 1,697 | 1,718 | 1,682 | 1,708 | +20.5 | +1.2% | 3,808,700 |
| 2024/08/14 | 1,680 | 1,712 | 1,663.5 | 1,687.5 | +12.5 | +0.7% | 3,881,400 |
201～
250
件表示中 / 3767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 | 180,800円 | -2.9% | -30.0% | 4.42% | 7.11倍 | 0.61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 | 308,400円 | +15.0% | -8.5% | 3.89% | 11.51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 | 184,300円 | -2.3% | -23.8% | 4.34% | 15.64倍 | 0.46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 | 940,300円 | -12.6% | -8.1% | 4.25% | 17.05倍 | 1.04倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 383,500円 | +0.9% | +33.2% | 3.51% | 12.51倍 | 0.85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
