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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 183 | 186 | 183 | 185 | +4 | +2.2% | 9,602,000 |
| 2010/08/04 | 183 | 184 | 180 | 181 | -3 | -1.6% | 7,796,000 |
| 2010/08/03 | 185 | 186 | 182 | 184 | +3 | +1.7% | 13,784,000 |
| 2010/08/02 | 181 | 183 | 180 | 181 | ±0 | ±0% | 20,510,000 |
| 2010/07/30 | 191 | 191 | 181 | 181 | -14 | -7.2% | 24,530,000 |
| 2010/07/29 | 185 | 195 | 184 | 195 | +7 | +3.7% | 21,281,000 |
| 2010/07/28 | 184 | 188 | 183 | 188 | +7 | +3.9% | 11,291,000 |
| 2010/07/27 | 184 | 185 | 181 | 181 | -5 | -2.7% | 13,149,000 |
| 2010/07/26 | 184 | 190 | 183 | 186 | +4 | +2.2% | 12,940,000 |
| 2010/07/23 | 180 | 183 | 178 | 182 | +4 | +2.2% | 12,668,000 |
| 2010/07/22 | 177 | 179 | 176 | 178 | ±0 | ±0% | 6,465,000 |
| 2010/07/21 | 180 | 182 | 177 | 178 | ±0 | ±0% | 8,524,000 |
| 2010/07/20 | 177 | 178 | 176 | 178 | -3 | -1.7% | 7,661,000 |
| 2010/07/16 | 180 | 183 | 179 | 181 | -1 | -0.5% | 7,933,000 |
| 2010/07/15 | 184 | 184 | 181 | 182 | -2 | -1.1% | 6,403,000 |
| 2010/07/14 | 185 | 186 | 183 | 184 | +3 | +1.7% | 8,269,000 |
| 2010/07/13 | 182 | 185 | 179 | 181 | -1 | -0.5% | 9,885,000 |
| 2010/07/12 | 177 | 183 | 176 | 182 | +5 | +2.8% | 10,571,000 |
| 2010/07/09 | 180 | 180 | 177 | 177 | -2 | -1.1% | 6,670,000 |
| 2010/07/08 | 178 | 180 | 178 | 179 | +6 | +3.5% | 11,721,000 |
| 2010/07/07 | 173 | 177 | 172 | 173 | -2 | -1.1% | 11,729,000 |
| 2010/07/06 | 169 | 175 | 167 | 175 | +5 | +2.9% | 13,059,000 |
| 2010/07/05 | 171 | 173 | 169 | 170 | +1 | +0.6% | 8,714,000 |
| 2010/07/02 | 168 | 172 | 166 | 169 | +2 | +1.2% | 10,366,000 |
| 2010/07/01 | 169 | 170 | 166 | 167 | -4 | -2.3% | 10,500,000 |
| 2010/06/30 | 168 | 171 | 167 | 171 | -1 | -0.6% | 8,855,000 |
| 2010/06/29 | 175 | 177 | 171 | 172 | -3 | -1.7% | 9,376,000 |
| 2010/06/28 | 179 | 179 | 174 | 175 | -2 | -1.1% | 6,114,000 |
| 2010/06/25 | 177 | 178 | 176 | 177 | -3 | -1.7% | 8,114,000 |
| 2010/06/24 | 181 | 182 | 180 | 180 | ±0 | ±0% | 7,296,000 |
| 2010/06/23 | 181 | 183 | 179 | 180 | -4 | -2.2% | 9,621,000 |
| 2010/06/22 | 186 | 188 | 183 | 184 | -3 | -1.6% | 14,798,000 |
| 2010/06/21 | 182 | 187 | 181 | 187 | +6 | +3.3% | 15,201,000 |
| 2010/06/18 | 184 | 184 | 179 | 181 | -4 | -2.2% | 11,318,000 |
| 2010/06/17 | 186 | 187 | 183 | 185 | -1 | -0.5% | 11,682,000 |
| 2010/06/16 | 186 | 188 | 184 | 186 | +2 | +1.1% | 18,814,000 |
| 2010/06/15 | 184 | 185 | 183 | 184 | -2 | -1.1% | 6,657,000 |
| 2010/06/14 | 185 | 186 | 184 | 186 | +3 | +1.6% | 7,782,000 |
| 2010/06/11 | 184 | 185 | 182 | 183 | +2 | +1.1% | 13,836,000 |
| 2010/06/10 | 179 | 183 | 176 | 181 | +4 | +2.3% | 16,285,000 |
| 2010/06/09 | 178 | 181 | 177 | 177 | -2 | -1.1% | 10,188,000 |
| 2010/06/08 | 180 | 182 | 179 | 179 | -2 | -1.1% | 8,904,000 |
| 2010/06/07 | 185 | 185 | 179 | 181 | -9 | -4.7% | 14,567,000 |
| 2010/06/04 | 191 | 192 | 188 | 190 | -3 | -1.6% | 13,931,000 |
| 2010/06/03 | 193 | 195 | 192 | 193 | +5 | +2.7% | 13,309,000 |
| 2010/06/02 | 188 | 189 | 185 | 188 | -3 | -1.6% | 17,108,000 |
| 2010/06/01 | 190 | 191 | 186 | 191 | ±0 | ±0% | 11,593,000 |
| 2010/05/31 | 184 | 194 | 184 | 191 | +6 | +3.2% | 17,732,000 |
| 2010/05/28 | 190 | 192 | 185 | 185 | -1 | -0.5% | 13,413,000 |
| 2010/05/27 | 178 | 186 | 176 | 186 | +6 | +3.3% | 18,262,000 |
3501～
3550
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
