神鋼商事の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,949 | 1,997 | 1,930 | 1,986 | +70 | +3.7% | 6,600 |
2020/06/15 | 1,948 | 1,970 | 1,904 | 1,916 | -29 | -1.5% | 7,900 |
2020/06/12 | 2,015 | 2,015 | 1,940 | 1,945 | -68 | -3.4% | 22,400 |
2020/06/11 | 2,005 | 2,035 | 1,992 | 2,013 | +14 | +0.7% | 26,700 |
2020/06/10 | 1,971 | 2,007 | 1,971 | 1,999 | +34 | +1.7% | 6,400 |
2020/06/09 | 2,014 | 2,014 | 1,930 | 1,965 | -36 | -1.8% | 10,900 |
2020/06/08 | 1,991 | 2,012 | 1,981 | 2,001 | +27 | +1.4% | 13,500 |
2020/06/05 | 1,947 | 1,979 | 1,944 | 1,974 | +14 | +0.7% | 5,500 |
2020/06/04 | 1,969 | 1,975 | 1,931 | 1,960 | +13 | +0.7% | 7,700 |
2020/06/03 | 2,021 | 2,021 | 1,926 | 1,947 | -49 | -2.5% | 13,600 |
2020/06/02 | 1,970 | 2,025 | 1,970 | 1,996 | +26 | +1.3% | 10,000 |
2020/06/01 | 1,983 | 1,983 | 1,950 | 1,970 | +20 | +1% | 10,700 |
2020/05/29 | 1,981 | 2,000 | 1,942 | 1,950 | -37 | -1.9% | 8,600 |
2020/05/28 | 1,973 | 1,987 | 1,925 | 1,987 | +14 | +0.7% | 13,000 |
2020/05/27 | 1,939 | 1,975 | 1,936 | 1,973 | +35 | +1.8% | 10,000 |
2020/05/26 | 1,905 | 1,938 | 1,905 | 1,938 | +30 | +1.6% | 3,700 |
2020/05/25 | 1,932 | 1,932 | 1,892 | 1,908 | +16 | +0.8% | 8,900 |
2020/05/22 | 1,858 | 1,892 | 1,847 | 1,892 | +23 | +1.2% | 6,200 |
2020/05/21 | 1,859 | 1,910 | 1,841 | 1,869 | +30 | +1.6% | 13,200 |
2020/05/20 | 1,843 | 1,855 | 1,833 | 1,839 | -1 | -0.1% | 8,100 |
2020/05/19 | 1,866 | 1,880 | 1,833 | 1,840 | -20 | -1.1% | 8,100 |
2020/05/18 | 1,838 | 1,860 | 1,815 | 1,860 | +22 | +1.2% | 4,600 |
2020/05/15 | 1,845 | 1,847 | 1,816 | 1,838 | +1 | +0.1% | 3,900 |
2020/05/14 | 1,835 | 1,844 | 1,830 | 1,837 | +2 | +0.1% | 5,400 |
2020/05/13 | 1,866 | 1,866 | 1,811 | 1,835 | -31 | -1.7% | 7,400 |
2020/05/12 | 1,838 | 1,866 | 1,800 | 1,866 | +38 | +2.1% | 5,800 |
2020/05/11 | 1,800 | 1,847 | 1,800 | 1,828 | +13 | +0.7% | 7,500 |
2020/05/08 | 1,776 | 1,815 | 1,736 | 1,815 | +39 | +2.2% | 8,400 |
2020/05/07 | 1,742 | 1,776 | 1,704 | 1,776 | +34 | +2% | 3,900 |
2020/05/01 | 1,807 | 1,807 | 1,723 | 1,742 | -88 | -4.8% | 10,100 |
2020/04/30 | 1,859 | 1,863 | 1,803 | 1,830 | +50 | +2.8% | 10,900 |
2020/04/28 | 1,820 | 1,820 | 1,746 | 1,780 | -4 | -0.2% | 11,500 |
2020/04/27 | 1,737 | 1,784 | 1,714 | 1,784 | +87 | +5.1% | 12,200 |
2020/04/24 | 1,725 | 1,725 | 1,681 | 1,697 | +2 | +0.1% | 11,800 |
2020/04/23 | 1,637 | 1,695 | 1,637 | 1,695 | +63 | +3.9% | 5,800 |
2020/04/22 | 1,630 | 1,645 | 1,616 | 1,632 | -38 | -2.3% | 4,500 |
2020/04/21 | 1,670 | 1,673 | 1,621 | 1,670 | -18 | -1.1% | 10,400 |
2020/04/20 | 1,670 | 1,688 | 1,661 | 1,688 | +26 | +1.6% | 9,400 |
2020/04/17 | 1,689 | 1,715 | 1,653 | 1,662 | -22 | -1.3% | 9,500 |
2020/04/16 | 1,639 | 1,684 | 1,618 | 1,684 | +29 | +1.8% | 6,100 |
2020/04/15 | 1,661 | 1,670 | 1,635 | 1,655 | -6 | -0.4% | 7,300 |
2020/04/14 | 1,636 | 1,661 | 1,636 | 1,661 | +11 | +0.7% | 7,000 |
2020/04/13 | 1,686 | 1,686 | 1,637 | 1,650 | -53 | -3.1% | 13,700 |
2020/04/10 | 1,672 | 1,707 | 1,645 | 1,703 | +31 | +1.9% | 11,200 |
2020/04/09 | 1,657 | 1,714 | 1,650 | 1,672 | +1 | +0.1% | 8,100 |
2020/04/08 | 1,655 | 1,706 | 1,639 | 1,671 | +12 | +0.7% | 13,900 |
2020/04/07 | 1,616 | 1,666 | 1,584 | 1,659 | +46 | +2.9% | 20,200 |
2020/04/06 | 1,560 | 1,613 | 1,507 | 1,613 | +43 | +2.7% | 22,200 |
2020/04/03 | 1,617 | 1,617 | 1,536 | 1,570 | -47 | -2.9% | 16,500 |
2020/04/02 | 1,695 | 1,696 | 1,610 | 1,617 | -80 | -4.7% | 15,300 |
1051~
1100
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「神鋼商」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 |
---|---|---|---|---|---|---|---|---|
神鋼商 | 675,000円 | +5.3% | -14.2% | 4.44% | 7.34倍 | 0.69倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
バイタルKSK | 122,500円 | +0.4% | -2.4% | 3.51% | 10.02倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが09年に統合。医療用医薬品卸5位 |
Wismetac | 140,800円 | +17.7% | +0.4% | 4.02% | 7.53倍 | 0.67倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
スターゼン | 300,000円 | +0.4% | +0.2% | 3.00% | 5.31倍 | 0.75倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
フルサト・マルカ | 230,300円 | -5.7% | -30.8% | 4.65% | 12.17倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。21年10月に経営統合 |
市場注目の銘柄
チャート関連のコラム