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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 2023/11/15 | 1,764.5 | 1,767 | 1,716 | 1,727.5 | -15 | -0.9% | 8,271,300 |
| 2023/11/14 | 1,733 | 1,758.5 | 1,731 | 1,742.5 | +17 | +1% | 8,824,500 |
| 2023/11/13 | 1,668 | 1,725.5 | 1,655 | 1,725.5 | +25.5 | +1.5% | 14,103,100 |
| 2023/11/10 | 1,702.5 | 1,718 | 1,650 | 1,700 | -70 | -4% | 25,776,500 |
| 2023/11/09 | 1,774.5 | 1,792 | 1,741 | 1,770 | +18.5 | +1.1% | 8,162,200 |
| 2023/11/08 | 1,848.5 | 1,848.5 | 1,746 | 1,751.5 | -86.5 | -4.7% | 11,053,800 |
| 2023/11/07 | 1,846 | 1,850 | 1,819 | 1,838 | -14 | -0.8% | 7,530,000 |
| 2023/11/06 | 1,814.5 | 1,853 | 1,799.5 | 1,852 | +76 | +4.3% | 10,615,600 |
| 2023/11/02 | 1,850 | 1,851 | 1,767.5 | 1,776 | -43.5 | -2.4% | 12,941,500 |
| 2023/11/01 | 1,800 | 1,819.5 | 1,775.5 | 1,819.5 | +57.5 | +3.3% | 11,141,700 |
| 2023/10/31 | 1,765 | 1,769 | 1,731 | 1,762 | +10 | +0.6% | 9,805,700 |
| 2023/10/30 | 1,775.5 | 1,787.5 | 1,747 | 1,752 | -36.5 | -2% | 7,668,300 |
| 2023/10/27 | 1,773.5 | 1,797.5 | 1,752 | 1,788.5 | +48 | +2.8% | 7,639,800 |
| 2023/10/26 | 1,755 | 1,773 | 1,732 | 1,740.5 | -37.5 | -2.1% | 8,576,700 |
301～
350
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
