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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 2,583 | 2,676 | 2,582 | 2,645 | +47 | +1.8% | 23,400 |
2019/03/15 | 2,497 | 2,600 | 2,497 | 2,598 | +101 | +4% | 26,100 |
2019/03/14 | 2,505 | 2,510 | 2,470 | 2,497 | -4 | -0.2% | 13,400 |
2019/03/13 | 2,473 | 2,508 | 2,473 | 2,501 | +3 | +0.1% | 7,900 |
2019/03/12 | 2,506 | 2,513 | 2,492 | 2,498 | -10 | -0.4% | 15,000 |
2019/03/11 | 2,472 | 2,509 | 2,472 | 2,508 | +36 | +1.5% | 9,200 |
2019/03/08 | 2,514 | 2,515 | 2,470 | 2,472 | -51 | -2% | 20,700 |
2019/03/07 | 2,534 | 2,547 | 2,520 | 2,523 | -11 | -0.4% | 12,900 |
2019/03/06 | 2,532 | 2,545 | 2,523 | 2,534 | +2 | +0.1% | 7,700 |
2019/03/05 | 2,527 | 2,554 | 2,525 | 2,532 | -31 | -1.2% | 12,400 |
2019/03/04 | 2,551 | 2,570 | 2,533 | 2,563 | +12 | +0.5% | 7,600 |
2019/03/01 | 2,533 | 2,558 | 2,530 | 2,551 | +18 | +0.7% | 10,000 |
2019/02/28 | 2,589 | 2,589 | 2,531 | 2,533 | -41 | -1.6% | 12,500 |
2019/02/27 | 2,593 | 2,593 | 2,556 | 2,574 | -12 | -0.5% | 14,800 |
2019/02/26 | 2,576 | 2,600 | 2,567 | 2,586 | -10 | -0.4% | 17,500 |
2019/02/25 | 2,597 | 2,597 | 2,560 | 2,596 | +28 | +1.1% | 11,800 |
2019/02/22 | 2,540 | 2,577 | 2,513 | 2,568 | +27 | +1.1% | 14,000 |
2019/02/21 | 2,520 | 2,556 | 2,520 | 2,541 | +23 | +0.9% | 15,900 |
2019/02/20 | 2,511 | 2,526 | 2,500 | 2,518 | +28 | +1.1% | 11,200 |
2019/02/19 | 2,476 | 2,502 | 2,476 | 2,490 | -11 | -0.4% | 10,600 |
2019/02/18 | 2,496 | 2,514 | 2,489 | 2,501 | +32 | +1.3% | 13,800 |
2019/02/15 | 2,480 | 2,480 | 2,452 | 2,469 | -18 | -0.7% | 15,300 |
2019/02/14 | 2,482 | 2,501 | 2,480 | 2,487 | -6 | -0.2% | 14,600 |
2019/02/13 | 2,465 | 2,495 | 2,458 | 2,493 | +28 | +1.1% | 10,700 |
2019/02/12 | 2,452 | 2,494 | 2,452 | 2,465 | +15 | +0.6% | 8,700 |
2019/02/08 | 2,523 | 2,523 | 2,427 | 2,450 | -74 | -2.9% | 20,100 |
2019/02/07 | 2,567 | 2,583 | 2,523 | 2,524 | -49 | -1.9% | 14,400 |
2019/02/06 | 2,587 | 2,599 | 2,571 | 2,573 | -14 | -0.5% | 11,200 |
2019/02/05 | 2,590 | 2,629 | 2,582 | 2,587 | -25 | -1% | 24,400 |
2019/02/04 | 2,519 | 2,623 | 2,519 | 2,612 | +110 | +4.4% | 24,300 |
2019/02/01 | 2,456 | 2,550 | 2,456 | 2,502 | +23 | +0.9% | 19,300 |
2019/01/31 | 2,498 | 2,501 | 2,440 | 2,479 | +29 | +1.2% | 25,100 |
2019/01/30 | 2,525 | 2,525 | 2,446 | 2,450 | -82 | -3.2% | 11,000 |
2019/01/29 | 2,492 | 2,546 | 2,472 | 2,532 | +40 | +1.6% | 9,800 |
2019/01/28 | 2,525 | 2,525 | 2,488 | 2,492 | -19 | -0.8% | 5,900 |
2019/01/25 | 2,522 | 2,522 | 2,494 | 2,511 | +10 | +0.4% | 13,600 |
2019/01/24 | 2,480 | 2,501 | 2,460 | 2,501 | +31 | +1.3% | 4,600 |
2019/01/23 | 2,480 | 2,488 | 2,455 | 2,470 | -21 | -0.8% | 6,600 |
2019/01/22 | 2,537 | 2,537 | 2,490 | 2,491 | -34 | -1.3% | 4,600 |
2019/01/21 | 2,511 | 2,546 | 2,511 | 2,525 | +19 | +0.8% | 8,000 |
2019/01/18 | 2,515 | 2,527 | 2,500 | 2,506 | +9 | +0.4% | 11,900 |
2019/01/17 | 2,514 | 2,525 | 2,484 | 2,497 | +8 | +0.3% | 6,000 |
2019/01/16 | 2,517 | 2,572 | 2,487 | 2,489 | -28 | -1.1% | 10,000 |
2019/01/15 | 2,459 | 2,541 | 2,443 | 2,517 | +62 | +2.5% | 11,900 |
2019/01/11 | 2,482 | 2,482 | 2,452 | 2,455 | -27 | -1.1% | 7,200 |
2019/01/10 | 2,460 | 2,491 | 2,421 | 2,482 | +3 | +0.1% | 7,800 |
2019/01/09 | 2,472 | 2,495 | 2,466 | 2,479 | -10 | -0.4% | 9,900 |
2019/01/08 | 2,461 | 2,530 | 2,445 | 2,489 | +28 | +1.1% | 10,900 |
2019/01/07 | 2,431 | 2,528 | 2,431 | 2,461 | +43 | +1.8% | 18,300 |
2019/01/04 | 2,390 | 2,425 | 2,324 | 2,418 | -11 | -0.5% | 12,700 |
1351~
1400
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