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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 106 | 112 | 106 | 110 | +6 | +5.8% | 52,653,000 |
| 2013/01/09 | 103 | 106 | 102 | 104 | -2 | -1.9% | 40,222,000 |
| 2013/01/08 | 108 | 108 | 105 | 106 | -3 | -2.8% | 28,435,000 |
| 2013/01/07 | 112 | 113 | 109 | 109 | -3 | -2.7% | 21,339,000 |
| 2013/01/04 | 114 | 115 | 110 | 112 | +3 | +2.8% | 27,024,000 |
| 2012/12/28 | 110 | 111 | 107 | 109 | ±0 | ±0% | 26,329,000 |
| 2012/12/27 | 108 | 111 | 107 | 109 | +3 | +2.8% | 42,120,000 |
| 2012/12/26 | 104 | 106 | 102 | 106 | +4 | +3.9% | 19,840,000 |
| 2012/12/25 | 104 | 105 | 102 | 102 | ±0 | ±0% | 12,926,000 |
| 2012/12/21 | 106 | 107 | 100 | 102 | -2 | -1.9% | 41,385,000 |
| 2012/12/20 | 101 | 110 | 101 | 104 | +1 | +1% | 69,257,000 |
| 2012/12/19 | 94 | 103 | 93 | 103 | +12 | +13.2% | 54,334,000 |
| 2012/12/18 | 90 | 94 | 89 | 91 | +2 | +2.2% | 29,265,000 |
| 2012/12/17 | 89 | 90 | 88 | 89 | +3 | +3.5% | 21,150,000 |
| 2012/12/14 | 85 | 87 | 82 | 86 | +2 | +2.4% | 34,740,000 |
| 2012/12/13 | 83 | 86 | 83 | 84 | +2 | +2.4% | 21,179,000 |
| 2012/12/12 | 79 | 82 | 79 | 82 | +4 | +5.1% | 15,679,000 |
| 2012/12/11 | 78 | 80 | 77 | 78 | ±0 | ±0% | 15,623,000 |
| 2012/12/10 | 78 | 79 | 77 | 78 | +1 | +1.3% | 12,570,000 |
| 2012/12/07 | 78 | 79 | 77 | 77 | -1 | -1.3% | 17,773,000 |
| 2012/12/06 | 77 | 78 | 76 | 78 | +2 | +2.6% | 9,558,000 |
| 2012/12/05 | 75 | 77 | 74 | 76 | ±0 | ±0% | 10,952,000 |
| 2012/12/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 8,812,000 |
| 2012/12/03 | 77 | 78 | 76 | 76 | -1 | -1.3% | 8,881,000 |
| 2012/11/30 | 76 | 78 | 75 | 77 | ±0 | ±0% | 17,154,000 |
| 2012/11/29 | 74 | 77 | 73 | 77 | +5 | +6.9% | 17,459,000 |
| 2012/11/28 | 76 | 77 | 71 | 72 | -5 | -6.5% | 23,635,000 |
| 2012/11/27 | 77 | 78 | 76 | 77 | ±0 | ±0% | 16,357,000 |
| 2012/11/26 | 77 | 79 | 76 | 77 | +2 | +2.7% | 19,680,000 |
| 2012/11/22 | 75 | 75 | 73 | 75 | +1 | +1.4% | 10,835,000 |
| 2012/11/21 | 74 | 75 | 72 | 74 | +1 | +1.4% | 17,850,000 |
| 2012/11/20 | 75 | 76 | 72 | 73 | -2 | -2.7% | 22,202,000 |
| 2012/11/19 | 74 | 75 | 73 | 75 | +3 | +4.2% | 26,552,000 |
| 2012/11/16 | 70 | 72 | 69 | 72 | +3 | +4.3% | 25,345,000 |
| 2012/11/15 | 65 | 69 | 64 | 69 | +4 | +6.2% | 22,262,000 |
| 2012/11/14 | 65 | 66 | 64 | 65 | -1 | -1.5% | 7,586,000 |
| 2012/11/13 | 66 | 67 | 65 | 66 | ±0 | ±0% | 5,919,000 |
| 2012/11/12 | 66 | 67 | 66 | 66 | ±0 | ±0% | 3,934,000 |
| 2012/11/09 | 65 | 67 | 65 | 66 | ±0 | ±0% | 6,121,000 |
| 2012/11/08 | 67 | 68 | 66 | 66 | -2 | -2.9% | 9,132,000 |
| 2012/11/07 | 68 | 69 | 67 | 68 | ±0 | ±0% | 15,212,000 |
| 2012/11/06 | 68 | 68 | 67 | 68 | ±0 | ±0% | 3,015,000 |
| 2012/11/05 | 68 | 69 | 67 | 68 | -1 | -1.4% | 9,210,000 |
| 2012/11/02 | 69 | 70 | 68 | 69 | ±0 | ±0% | 6,795,000 |
| 2012/11/01 | 70 | 70 | 67 | 69 | -1 | -1.4% | 9,294,000 |
| 2012/10/31 | 69 | 70 | 69 | 70 | +2 | +2.9% | 7,499,000 |
| 2012/10/30 | 68 | 70 | 67 | 68 | ±0 | ±0% | 13,043,000 |
| 2012/10/29 | 69 | 70 | 67 | 68 | ±0 | ±0% | 7,303,000 |
| 2012/10/26 | 71 | 72 | 68 | 68 | -3 | -4.2% | 15,751,000 |
| 2012/10/25 | 68 | 71 | 67 | 71 | +4 | +6% | 17,411,000 |
3001～
3050
件表示中 / 3683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 | 161,900円 | +1.5% | -13.0% | 6.18% | 4.91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 | 298,200円 | -3.0% | -16.2% | 5.37% | 10.06倍 | 0.58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 | 164,200円 | -5.3% | -47.8% | 6.09% | 10.99倍 | 0.41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 | 831,000円 | +3.4% | -47.6% | 4.81% | 18.56倍 | 0.89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 | 333,400円 | -4.9% | -28.6% | 3.93% | 9.73倍 | 0.72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
