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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 66 | 68 | 65 | 68 | +2 | +3% | 16,833,000 |
| 2012/08/15 | 69 | 69 | 65 | 66 | -4 | -5.7% | 24,021,000 |
| 2012/08/14 | 72 | 73 | 68 | 70 | -2 | -2.8% | 20,134,000 |
| 2012/08/13 | 74 | 74 | 72 | 72 | ±0 | ±0% | 4,229,000 |
| 2012/08/10 | 72 | 74 | 71 | 72 | -1 | -1.4% | 7,032,000 |
| 2012/08/09 | 71 | 74 | 71 | 73 | +1 | +1.4% | 7,586,000 |
| 2012/08/08 | 70 | 74 | 70 | 72 | +3 | +4.3% | 19,118,000 |
| 2012/08/07 | 68 | 70 | 66 | 69 | +1 | +1.5% | 16,541,000 |
| 2012/08/06 | 71 | 72 | 67 | 68 | -2 | -2.9% | 12,418,000 |
| 2012/08/03 | 71 | 72 | 68 | 70 | -2 | -2.8% | 10,213,000 |
| 2012/08/02 | 72 | 74 | 72 | 72 | ±0 | ±0% | 6,173,000 |
| 2012/08/01 | 73 | 73 | 71 | 72 | -2 | -2.7% | 7,175,000 |
| 2012/07/31 | 72 | 75 | 70 | 74 | +1 | +1.4% | 21,258,000 |
| 2012/07/30 | 77 | 78 | 70 | 73 | -2 | -2.7% | 16,394,000 |
| 2012/07/27 | 74 | 77 | 73 | 75 | +3 | +4.2% | 16,746,000 |
| 2012/07/26 | 71 | 73 | 68 | 72 | +2 | +2.9% | 22,973,000 |
| 2012/07/25 | 74 | 74 | 68 | 70 | -4 | -5.4% | 18,417,000 |
| 2012/07/24 | 75 | 76 | 74 | 74 | -1 | -1.3% | 9,062,000 |
| 2012/07/23 | 76 | 78 | 74 | 75 | -3 | -3.8% | 11,554,000 |
| 2012/07/20 | 81 | 82 | 78 | 78 | -4 | -4.9% | 8,693,000 |
| 2012/07/19 | 81 | 83 | 81 | 82 | +2 | +2.5% | 6,650,000 |
| 2012/07/18 | 81 | 82 | 80 | 80 | ±0 | ±0% | 6,949,000 |
| 2012/07/17 | 85 | 86 | 80 | 80 | -5 | -5.9% | 15,997,000 |
| 2012/07/13 | 86 | 87 | 84 | 85 | -1 | -1.2% | 19,593,000 |
| 2012/07/12 | 88 | 89 | 86 | 86 | -3 | -3.4% | 8,945,000 |
| 2012/07/11 | 88 | 89 | 87 | 89 | +1 | +1.1% | 5,698,000 |
| 2012/07/10 | 90 | 91 | 88 | 88 | -1 | -1.1% | 8,714,000 |
| 2012/07/09 | 89 | 90 | 88 | 89 | -2 | -2.2% | 11,701,000 |
| 2012/07/06 | 91 | 92 | 89 | 91 | -1 | -1.1% | 12,323,000 |
| 2012/07/05 | 92 | 93 | 91 | 92 | ±0 | ±0% | 5,948,000 |
| 2012/07/04 | 95 | 96 | 91 | 92 | -3 | -3.2% | 15,679,000 |
| 2012/07/03 | 97 | 98 | 94 | 95 | -2 | -2.1% | 8,499,000 |
| 2012/07/02 | 98 | 98 | 95 | 97 | +2 | +2.1% | 6,783,000 |
| 2012/06/29 | 93 | 96 | 92 | 95 | +2 | +2.2% | 12,389,000 |
| 2012/06/28 | 94 | 95 | 92 | 93 | ±0 | ±0% | 9,185,000 |
| 2012/06/27 | 93 | 94 | 92 | 93 | -1 | -1.1% | 8,935,000 |
| 2012/06/26 | 94 | 95 | 92 | 94 | -1 | -1.1% | 7,972,000 |
| 2012/06/25 | 98 | 99 | 95 | 95 | -2 | -2.1% | 8,136,000 |
| 2012/06/22 | 97 | 98 | 95 | 97 | -1 | -1% | 5,004,000 |
| 2012/06/21 | 98 | 100 | 97 | 98 | ±0 | ±0% | 11,319,000 |
| 2012/06/20 | 98 | 99 | 97 | 98 | +2 | +2.1% | 7,617,000 |
| 2012/06/19 | 96 | 97 | 95 | 96 | ±0 | ±0% | 4,464,000 |
| 2012/06/18 | 94 | 97 | 94 | 96 | +4 | +4.3% | 12,394,000 |
| 2012/06/15 | 93 | 94 | 91 | 92 | ±0 | ±0% | 7,992,000 |
| 2012/06/14 | 92 | 94 | 91 | 92 | -1 | -1.1% | 8,565,000 |
| 2012/06/13 | 92 | 93 | 91 | 93 | +2 | +2.2% | 4,027,000 |
| 2012/06/12 | 90 | 92 | 89 | 91 | -1 | -1.1% | 11,215,000 |
| 2012/06/11 | 92 | 93 | 91 | 92 | +2 | +2.2% | 9,574,000 |
| 2012/06/08 | 94 | 94 | 89 | 90 | -4 | -4.3% | 12,200,000 |
| 2012/06/07 | 93 | 95 | 93 | 94 | +2 | +2.2% | 10,605,000 |
3001～
3050
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
