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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 2,520 | 2,532 | 2,494 | 2,504 | -79 | -3.1% | 10,600 |
2017/05/17 | 2,585 | 2,595 | 2,568 | 2,583 | -28 | -1.1% | 6,200 |
2017/05/16 | 2,607 | 2,612 | 2,603 | 2,611 | -2 | -0.1% | 5,000 |
2017/05/15 | 2,638 | 2,638 | 2,611 | 2,613 | -16 | -0.6% | 2,900 |
2017/05/12 | 2,629 | 2,629 | 2,615 | 2,629 | ±0 | ±0% | 7,300 |
2017/05/11 | 2,635 | 2,635 | 2,610 | 2,629 | -11 | -0.4% | 8,200 |
2017/05/10 | 2,598 | 2,645 | 2,598 | 2,640 | +3 | +0.1% | 10,800 |
2017/05/09 | 2,592 | 2,642 | 2,590 | 2,637 | +21 | +0.8% | 18,700 |
2017/05/08 | 2,560 | 2,618 | 2,559 | 2,616 | +69 | +2.7% | 50,600 |
2017/05/02 | 2,526 | 2,550 | 2,526 | 2,547 | +4 | +0.2% | 20,400 |
2017/05/01 | 2,550 | 2,550 | 2,520 | 2,543 | +40 | +1.6% | 34,200 |
2017/04/28 | 2,449 | 2,544 | 2,436 | 2,503 | +54 | +2.2% | 39,200 |
2017/04/27 | 2,438 | 2,449 | 2,416 | 2,449 | +17 | +0.7% | 8,700 |
2017/04/26 | 2,423 | 2,453 | 2,423 | 2,432 | -9 | -0.4% | 6,900 |
2017/04/25 | 2,417 | 2,445 | 2,411 | 2,441 | +40 | +1.7% | 10,500 |
2017/04/24 | 2,418 | 2,418 | 2,391 | 2,401 | +19 | +0.8% | 3,300 |
2017/04/21 | 2,385 | 2,399 | 2,376 | 2,382 | +32 | +1.4% | 4,700 |
2017/04/20 | 2,330 | 2,355 | 2,330 | 2,350 | +20 | +0.9% | 3,600 |
2017/04/19 | 2,319 | 2,335 | 2,308 | 2,330 | +11 | +0.5% | 5,500 |
2017/04/18 | 2,290 | 2,319 | 2,288 | 2,319 | +28 | +1.2% | 11,100 |
2017/04/17 | 2,298 | 2,298 | 2,286 | 2,291 | -4 | -0.2% | 3,300 |
2017/04/14 | 2,325 | 2,325 | 2,285 | 2,295 | -19 | -0.8% | 11,500 |
2017/04/13 | 2,346 | 2,346 | 2,310 | 2,314 | -36 | -1.5% | 9,300 |
2017/04/12 | 2,356 | 2,356 | 2,315 | 2,350 | -11 | -0.5% | 11,500 |
2017/04/11 | 2,350 | 2,370 | 2,320 | 2,361 | +3 | +0.1% | 12,700 |
2017/04/10 | 2,355 | 2,375 | 2,355 | 2,358 | +3 | +0.1% | 4,200 |
2017/04/07 | 2,335 | 2,387 | 2,330 | 2,355 | +35 | +1.5% | 14,900 |
2017/04/06 | 2,370 | 2,383 | 2,315 | 2,320 | -77 | -3.2% | 25,000 |
2017/04/05 | 2,401 | 2,414 | 2,393 | 2,397 | -18 | -0.7% | 11,200 |
2017/04/04 | 2,466 | 2,466 | 2,381 | 2,415 | -45 | -1.8% | 15,900 |
2017/04/03 | 2,414 | 2,470 | 2,409 | 2,460 | +64 | +2.7% | 25,000 |
2017/03/31 | 2,456 | 2,474 | 2,396 | 2,396 | -41 | -1.7% | 14,000 |
2017/03/30 | 2,446 | 2,455 | 2,425 | 2,437 | -1 | ±0% | 8,800 |
2017/03/29 | 2,449 | 2,450 | 2,420 | 2,438 | -61 | -2.4% | 18,300 |
2017/03/28 | 2,499 | 2,510 | 2,487 | 2,499 | +23 | +0.9% | 29,400 |
2017/03/27 | 2,480 | 2,497 | 2,460 | 2,476 | -6 | -0.2% | 26,800 |
2017/03/24 | 2,476 | 2,492 | 2,475 | 2,482 | +2 | +0.1% | 12,200 |
2017/03/23 | 2,485 | 2,498 | 2,476 | 2,480 | +5 | +0.2% | 8,800 |
2017/03/22 | 2,500 | 2,500 | 2,473 | 2,475 | -31 | -1.2% | 16,600 |
2017/03/21 | 2,505 | 2,516 | 2,500 | 2,506 | -5 | -0.2% | 10,100 |
2017/03/17 | 2,511 | 2,516 | 2,505 | 2,511 | -2 | -0.1% | 12,800 |
2017/03/16 | 2,503 | 2,517 | 2,497 | 2,513 | +11 | +0.4% | 7,200 |
2017/03/15 | 2,520 | 2,520 | 2,499 | 2,502 | -5 | -0.2% | 7,800 |
2017/03/14 | 2,490 | 2,512 | 2,490 | 2,507 | +15 | +0.6% | 19,100 |
2017/03/13 | 2,496 | 2,498 | 2,492 | 2,492 | +8 | +0.3% | 12,300 |
2017/03/10 | 2,498 | 2,499 | 2,479 | 2,484 | +9 | +0.4% | 14,300 |
2017/03/09 | 2,486 | 2,496 | 2,472 | 2,475 | -20 | -0.8% | 13,400 |
2017/03/08 | 2,493 | 2,497 | 2,485 | 2,495 | +4 | +0.2% | 6,700 |
2017/03/07 | 2,490 | 2,496 | 2,487 | 2,491 | +1 | ±0% | 7,300 |
2017/03/06 | 2,485 | 2,499 | 2,485 | 2,490 | +9 | +0.4% | 3,800 |
1801~
1850
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