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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 3,400 | 3,420 | 3,335 | 3,345 | -30 | -0.9% | 30,400 |
| 2018/01/05 | 3,350 | 3,385 | 3,315 | 3,375 | +45 | +1.4% | 35,200 |
| 2018/01/04 | 3,350 | 3,360 | 3,290 | 3,330 | +50 | +1.5% | 41,800 |
| 2017/12/29 | 3,295 | 3,325 | 3,275 | 3,280 | -20 | -0.6% | 20,500 |
| 2017/12/28 | 3,265 | 3,330 | 3,265 | 3,300 | +10 | +0.3% | 46,400 |
| 2017/12/27 | 3,260 | 3,305 | 3,260 | 3,290 | +30 | +0.9% | 36,000 |
| 2017/12/26 | 3,255 | 3,275 | 3,235 | 3,260 | +5 | +0.2% | 54,700 |
| 2017/12/25 | 3,295 | 3,295 | 3,240 | 3,255 | +15 | +0.5% | 65,100 |
| 2017/12/22 | 3,220 | 3,255 | 3,205 | 3,240 | +55 | +1.7% | 46,700 |
| 2017/12/21 | 3,165 | 3,205 | 3,160 | 3,185 | +55 | +1.8% | 60,400 |
| 2017/12/20 | 3,015 | 3,155 | 3,015 | 3,130 | +115 | +3.8% | 85,800 |
| 2017/12/19 | 3,015 | 3,030 | 2,986 | 3,015 | +5 | +0.2% | 36,400 |
| 2017/12/18 | 2,971 | 3,025 | 2,966 | 3,010 | +65 | +2.2% | 57,500 |
| 2017/12/15 | 2,973 | 2,973 | 2,914 | 2,945 | -17 | -0.6% | 38,300 |
| 2017/12/14 | 2,938 | 2,964 | 2,938 | 2,962 | +24 | +0.8% | 18,100 |
| 2017/12/13 | 2,961 | 2,967 | 2,915 | 2,938 | -23 | -0.8% | 29,700 |
| 2017/12/12 | 2,950 | 2,981 | 2,923 | 2,961 | +31 | +1.1% | 52,800 |
| 2017/12/11 | 2,945 | 2,957 | 2,916 | 2,930 | -5 | -0.2% | 39,000 |
| 2017/12/08 | 2,950 | 2,968 | 2,908 | 2,935 | -3 | -0.1% | 61,000 |
| 2017/12/07 | 2,923 | 2,950 | 2,923 | 2,938 | +15 | +0.5% | 25,500 |
| 2017/12/06 | 3,000 | 3,000 | 2,916 | 2,923 | -66 | -2.2% | 43,800 |
| 2017/12/05 | 2,942 | 3,005 | 2,932 | 2,989 | +37 | +1.3% | 36,700 |
| 2017/12/04 | 3,010 | 3,020 | 2,944 | 2,952 | -45 | -1.5% | 66,400 |
| 2017/12/01 | 3,030 | 3,050 | 2,986 | 2,997 | -43 | -1.4% | 69,800 |
| 2017/11/30 | 3,065 | 3,065 | 3,015 | 3,040 | +5 | +0.2% | 51,800 |
| 2017/11/29 | 3,000 | 3,050 | 3,000 | 3,035 | +20 | +0.7% | 23,000 |
| 2017/11/28 | 3,005 | 3,040 | 2,974 | 3,015 | +10 | +0.3% | 36,200 |
| 2017/11/27 | 3,060 | 3,065 | 2,954 | 3,005 | -40 | -1.3% | 78,400 |
| 2017/11/24 | 3,025 | 3,065 | 2,999 | 3,045 | -10 | -0.3% | 97,200 |
| 2017/11/22 | 3,025 | 3,120 | 3,020 | 3,055 | +10 | +0.3% | 99,400 |
| 2017/11/21 | 3,085 | 3,115 | 3,025 | 3,045 | -55 | -1.8% | 85,000 |
| 2017/11/20 | 3,125 | 3,180 | 3,095 | 3,100 | -25 | -0.8% | 44,600 |
| 2017/11/17 | 3,175 | 3,235 | 3,090 | 3,125 | -35 | -1.1% | 53,100 |
| 2017/11/16 | 3,045 | 3,195 | 3,025 | 3,160 | +70 | +2.3% | 69,100 |
| 2017/11/15 | 3,180 | 3,190 | 3,065 | 3,090 | -120 | -3.7% | 77,700 |
| 2017/11/14 | 3,230 | 3,245 | 3,190 | 3,210 | -35 | -1.1% | 40,900 |
| 2017/11/13 | 3,350 | 3,350 | 3,225 | 3,245 | -90 | -2.7% | 71,800 |
| 2017/11/10 | 3,300 | 3,390 | 3,280 | 3,335 | -60 | -1.8% | 76,300 |
| 2017/11/09 | 3,485 | 3,550 | 3,320 | 3,395 | -20 | -0.6% | 151,900 |
| 2017/11/08 | 3,330 | 3,440 | 3,295 | 3,415 | +85 | +2.6% | 79,800 |
| 2017/11/07 | 3,170 | 3,330 | 3,155 | 3,330 | +155 | +4.9% | 145,100 |
| 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 |
1851～
1900
件表示中 / 3756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 | 211,300円 | +3.2% | +2.0% | 5.02% | 6.07倍 | 0.61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 |
| 高 速 | 289,600円 | +7.0% | +6.4% | 4.01% | 15.47倍 | 1.42倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| フルサト・マルカ | 240,400円 | +5.1% | +9.5% | 4.20% | 17.52倍 | 0.80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 |
| ＫＰＰＧＨＤ | 79,800円 | +0.7% | -2.2% | 4.51% | 6.51倍 | 0.60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 |
| 椿本興 | 265,900円 | +0.5% | +5.9% | 3.01% | 10.07倍 | 1.12倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
