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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,130 | 3,185 | 3,095 | 3,175 | +35 | +1.1% | 75,300 |
| 2017/11/02 | 3,195 | 3,210 | 3,105 | 3,140 | -45 | -1.4% | 65,600 |
| 2017/11/01 | 3,250 | 3,280 | 3,170 | 3,185 | -80 | -2.5% | 104,400 |
| 2017/10/31 | 3,135 | 3,315 | 3,080 | 3,265 | +160 | +5.2% | 158,500 |
| 2017/10/30 | 3,035 | 3,130 | 3,030 | 3,105 | +70 | +2.3% | 145,800 |
| 2017/10/27 | 3,000 | 3,065 | 2,981 | 3,035 | -5 | -0.2% | 68,300 |
| 2017/10/26 | 3,065 | 3,135 | 3,030 | 3,040 | -25 | -0.8% | 110,400 |
| 2017/10/25 | 2,960 | 3,105 | 2,960 | 3,065 | +105 | +3.5% | 212,500 |
| 2017/10/24 | 2,912 | 2,960 | 2,909 | 2,960 | +51 | +1.8% | 103,800 |
| 2017/10/23 | 2,899 | 2,919 | 2,887 | 2,909 | +39 | +1.4% | 90,200 |
| 2017/10/20 | 2,890 | 2,922 | 2,850 | 2,870 | +20 | +0.7% | 195,000 |
| 2017/10/19 | 2,818 | 2,865 | 2,756 | 2,850 | +29 | +1% | 262,700 |
| 2017/10/18 | 2,888 | 2,892 | 2,811 | 2,821 | -87 | -3% | 216,500 |
| 2017/10/17 | 2,910 | 2,994 | 2,895 | 2,908 | +10 | +0.3% | 176,300 |
| 2017/10/16 | 2,819 | 2,909 | 2,805 | 2,898 | -21 | -0.7% | 278,700 |
| 2017/10/13 | 2,921 | 2,972 | 2,888 | 2,919 | -66 | -2.2% | 251,900 |
| 2017/10/12 | 2,915 | 3,005 | 2,915 | 2,985 | +65 | +2.2% | 235,700 |
| 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 |
1851～
1900
件表示中 / 3715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 | 198,200円 | +3.2% | +2.0% | 5.35% | 5.69倍 | 0.57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 |
| ヤマタネ | 234,600円 | +7.6% | -3.0% | 2.66% | 14.63倍 | 0.88倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 88,900円 | +3.9% | -13.7% | 2.70% | 18.73倍 | 0.65倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| Ｃｉメディカル | 98,700円 | +48.2% | +73.2% | 0.66% | 12.34倍 | 1.89倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ＫＰＰＧＨＤ | 73,200円 | +0.7% | -2.2% | 4.92% | 6.02倍 | 0.56倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
