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 |
|---|---|---|---|---|---|---|---|
| 2017/10/23 | 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 |
| 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 |
1901～
1950
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
