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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 3,000 | 3,060 | 2,882 | 2,920 | -310 | -9.6% | 721,600 |
| 2017/10/10 | 3,230 | 3,230 | 3,230 | 3,230 | -700 | -17.8% | 8,900 |
| 2017/10/06 | 3,850 | 3,935 | 3,850 | 3,930 | +65 | +1.7% | 18,200 |
| 2017/10/05 | 3,930 | 3,930 | 3,855 | 3,865 | -80 | -2% | 15,900 |
| 2017/10/04 | 3,905 | 3,960 | 3,855 | 3,945 | +40 | +1% | 28,100 |
| 2017/10/03 | 3,890 | 3,915 | 3,785 | 3,905 | +15 | +0.4% | 27,400 |
| 2017/10/02 | 3,945 | 3,945 | 3,860 | 3,890 | -60 | -1.5% | 25,800 |
| 2017/09/29 | 3,955 | 3,960 | 3,925 | 3,950 | -30 | -0.8% | 12,000 |
| 2017/09/28 | 3,920 | 3,980 | 3,885 | 3,980 | +65 | +1.7% | 24,200 |
| 2017/09/27 | 3,880 | 3,915 | 3,850 | 3,915 | -10 | -0.3% | 20,600 |
| 2017/09/26 | 3,865 | 3,935 | 3,835 | 3,925 | +60 | +1.6% | 32,500 |
| 2017/09/25 | 3,920 | 3,930 | 3,825 | 3,865 | -35 | -0.9% | 28,100 |
| 2017/09/22 | 3,905 | 3,930 | 3,835 | 3,900 | ±0 | ±0% | 33,200 |
| 2017/09/21 | 4,040 | 4,040 | 3,885 | 3,900 | -145 | -3.6% | 30,000 |
| 2017/09/20 | 3,910 | 4,085 | 3,905 | 4,045 | +140 | +3.6% | 61,000 |
| 2017/09/19 | 3,900 | 3,940 | 3,860 | 3,905 | +25 | +0.6% | 26,700 |
| 2017/09/15 | 3,825 | 3,905 | 3,825 | 3,880 | ±0 | ±0% | 24,600 |
| 2017/09/14 | 3,950 | 3,950 | 3,785 | 3,880 | -50 | -1.3% | 33,700 |
| 2017/09/13 | 3,960 | 3,960 | 3,830 | 3,930 | +70 | +1.8% | 43,000 |
| 2017/09/12 | 3,665 | 3,875 | 3,665 | 3,860 | +205 | +5.6% | 54,800 |
| 2017/09/11 | 3,695 | 3,730 | 3,635 | 3,655 | -10 | -0.3% | 21,800 |
| 2017/09/08 | 3,605 | 3,740 | 3,590 | 3,665 | +60 | +1.7% | 49,700 |
| 2017/09/07 | 3,680 | 3,750 | 3,545 | 3,605 | -55 | -1.5% | 29,400 |
| 2017/09/06 | 3,420 | 3,680 | 3,395 | 3,660 | +175 | +5% | 36,200 |
| 2017/09/05 | 3,580 | 3,630 | 3,450 | 3,485 | -125 | -3.5% | 42,700 |
| 2017/09/04 | 3,675 | 3,690 | 3,555 | 3,610 | -115 | -3.1% | 32,700 |
| 2017/09/01 | 3,685 | 3,735 | 3,575 | 3,725 | +80 | +2.2% | 37,100 |
| 2017/08/31 | 3,745 | 3,855 | 3,595 | 3,645 | -100 | -2.7% | 80,800 |
| 2017/08/30 | 3,740 | 3,745 | 3,665 | 3,745 | +25 | +0.7% | 28,900 |
| 2017/08/29 | 3,570 | 3,740 | 3,565 | 3,720 | +150 | +4.2% | 49,700 |
| 2017/08/28 | 3,590 | 3,675 | 3,515 | 3,570 | -40 | -1.1% | 46,600 |
| 2017/08/25 | 3,440 | 3,620 | 3,425 | 3,610 | +195 | +5.7% | 72,400 |
| 2017/08/24 | 3,375 | 3,415 | 3,335 | 3,415 | +45 | +1.3% | 24,700 |
| 2017/08/23 | 3,450 | 3,470 | 3,320 | 3,370 | -55 | -1.6% | 48,300 |
| 2017/08/22 | 3,330 | 3,425 | 3,315 | 3,425 | +120 | +3.6% | 42,300 |
| 2017/08/21 | 3,305 | 3,305 | 3,235 | 3,305 | -10 | -0.3% | 31,300 |
| 2017/08/18 | 3,195 | 3,390 | 3,150 | 3,315 | +110 | +3.4% | 59,000 |
| 2017/08/17 | 3,200 | 3,245 | 3,160 | 3,205 | -65 | -2% | 32,000 |
| 2017/08/16 | 3,155 | 3,290 | 3,155 | 3,270 | +135 | +4.3% | 66,300 |
| 2017/08/15 | 3,095 | 3,150 | 3,095 | 3,135 | +70 | +2.3% | 28,600 |
| 2017/08/14 | 3,025 | 3,095 | 3,000 | 3,065 | -30 | -1% | 20,300 |
| 2017/08/10 | 3,040 | 3,095 | 3,035 | 3,095 | +65 | +2.1% | 23,400 |
| 2017/08/09 | 3,030 | 3,065 | 3,000 | 3,030 | -45 | -1.5% | 29,900 |
| 2017/08/08 | 3,035 | 3,080 | 2,992 | 3,075 | +45 | +1.5% | 28,400 |
| 2017/08/07 | 2,960 | 3,035 | 2,945 | 3,030 | +78 | +2.6% | 39,700 |
| 2017/08/04 | 2,938 | 2,972 | 2,920 | 2,952 | +13 | +0.4% | 31,500 |
| 2017/08/03 | 2,905 | 2,948 | 2,905 | 2,939 | -3 | -0.1% | 20,900 |
| 2017/08/02 | 2,935 | 2,949 | 2,899 | 2,942 | +45 | +1.6% | 39,700 |
| 2017/08/01 | 2,935 | 2,935 | 2,870 | 2,897 | -22 | -0.8% | 63,700 |
| 2017/07/31 | 2,720 | 2,987 | 2,720 | 2,919 | +205 | +7.6% | 107,700 |
1701～
1750
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
