神鋼鋼線工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,377 | 1,386 | 1,377 | 1,386 | +9 | +0.7% | 1,100 |
| 2025/08/19 | 1,384 | 1,385 | 1,370 | 1,377 | +5 | +0.4% | 2,200 |
| 2025/08/18 | 1,399 | 1,399 | 1,350 | 1,372 | -7 | -0.5% | 16,600 |
| 2025/08/15 | 1,377 | 1,433 | 1,374 | 1,379 | +4 | +0.3% | 9,800 |
| 2025/08/14 | 1,382 | 1,391 | 1,375 | 1,375 | -13 | -0.9% | 5,400 |
| 2025/08/13 | 1,380 | 1,390 | 1,379 | 1,388 | +8 | +0.6% | 2,700 |
| 2025/08/12 | 1,381 | 1,403 | 1,380 | 1,380 | +14 | +1% | 9,300 |
| 2025/08/08 | 1,412 | 1,412 | 1,357 | 1,366 | -64 | -4.5% | 15,500 |
| 2025/08/07 | 1,417 | 1,446 | 1,415 | 1,430 | +20 | +1.4% | 6,300 |
| 2025/08/06 | 1,416 | 1,416 | 1,396 | 1,410 | -8 | -0.6% | 2,900 |
| 2025/08/05 | 1,395 | 1,418 | 1,395 | 1,418 | +23 | +1.6% | 1,200 |
| 2025/08/04 | 1,398 | 1,409 | 1,382 | 1,395 | -14 | -1% | 3,100 |
| 2025/08/01 | 1,411 | 1,411 | 1,380 | 1,409 | -3 | -0.2% | 2,100 |
| 2025/07/31 | 1,375 | 1,412 | 1,375 | 1,412 | +12 | +0.9% | 4,400 |
| 2025/07/30 | 1,416 | 1,418 | 1,395 | 1,400 | -15 | -1.1% | 2,600 |
| 2025/07/29 | 1,415 | 1,415 | 1,403 | 1,415 | +30 | +2.2% | 4,200 |
| 2025/07/28 | 1,383 | 1,399 | 1,383 | 1,385 | -11 | -0.8% | 3,500 |
| 2025/07/25 | 1,417 | 1,417 | 1,350 | 1,396 | -7 | -0.5% | 8,000 |
| 2025/07/24 | 1,400 | 1,403 | 1,388 | 1,403 | +4 | +0.3% | 4,600 |
| 2025/07/23 | 1,400 | 1,406 | 1,386 | 1,399 | -1 | -0.1% | 3,600 |
| 2025/07/22 | 1,396 | 1,403 | 1,373 | 1,400 | +28 | +2% | 6,200 |
| 2025/07/18 | 1,365 | 1,381 | 1,365 | 1,372 | +7 | +0.5% | 3,900 |
| 2025/07/17 | 1,365 | 1,368 | 1,358 | 1,365 | +10 | +0.7% | 1,900 |
| 2025/07/16 | 1,354 | 1,360 | 1,354 | 1,355 | +1 | +0.1% | 2,400 |
| 2025/07/15 | 1,350 | 1,359 | 1,350 | 1,354 | +4 | +0.3% | 3,800 |
| 2025/07/14 | 1,351 | 1,351 | 1,350 | 1,350 | -1 | -0.1% | 200 |
| 2025/07/11 | 1,338 | 1,351 | 1,338 | 1,351 | +13 | +1% | 900 |
| 2025/07/10 | 1,337 | 1,352 | 1,337 | 1,338 | +4 | +0.3% | 1,600 |
| 2025/07/09 | 1,355 | 1,355 | 1,334 | 1,334 | -21 | -1.5% | 1,200 |
| 2025/07/08 | 1,333 | 1,355 | 1,333 | 1,355 | +22 | +1.7% | 300 |
| 2025/07/07 | 1,355 | 1,355 | 1,333 | 1,333 | -7 | -0.5% | 400 |
| 2025/07/04 | 1,330 | 1,342 | 1,330 | 1,340 | +11 | +0.8% | 800 |
| 2025/07/03 | 1,329 | 1,329 | 1,329 | 1,329 | +1 | +0.1% | 200 |
| 2025/07/02 | 1,357 | 1,357 | 1,328 | 1,328 | -23 | -1.7% | 2,500 |
| 2025/07/01 | 1,368 | 1,368 | 1,331 | 1,351 | -8 | -0.6% | 1,100 |
| 2025/06/30 | 1,341 | 1,371 | 1,341 | 1,359 | +2 | +0.1% | 1,100 |
| 2025/06/27 | 1,365 | 1,377 | 1,347 | 1,357 | -3 | -0.2% | 1,200 |
| 2025/06/26 | 1,371 | 1,371 | 1,360 | 1,360 | -16 | -1.2% | 700 |
| 2025/06/25 | 1,376 | 1,377 | 1,350 | 1,376 | +28 | +2.1% | 11,300 |
| 2025/06/24 | 1,324 | 1,348 | 1,324 | 1,348 | +32 | +2.4% | 1,700 |
| 2025/06/23 | 1,303 | 1,332 | 1,302 | 1,316 | -17 | -1.3% | 3,100 |
| 2025/06/20 | 1,326 | 1,342 | 1,326 | 1,333 | +10 | +0.8% | 1,100 |
| 2025/06/19 | 1,321 | 1,350 | 1,321 | 1,323 | +3 | +0.2% | 4,400 |
| 2025/06/18 | 1,322 | 1,325 | 1,317 | 1,320 | -2 | -0.2% | 5,600 |
| 2025/06/17 | 1,320 | 1,322 | 1,320 | 1,322 | +7 | +0.5% | 700 |
| 2025/06/16 | 1,314 | 1,317 | 1,308 | 1,315 | -1 | -0.1% | 2,200 |
| 2025/06/13 | 1,316 | 1,316 | 1,306 | 1,316 | -1 | -0.1% | 1,500 |
| 2025/06/12 | 1,315 | 1,334 | 1,310 | 1,317 | +7 | +0.5% | 3,500 |
| 2025/06/11 | 1,309 | 1,311 | 1,307 | 1,310 | -1 | -0.1% | 1,500 |
| 2025/06/10 | 1,301 | 1,316 | 1,301 | 1,311 | ±0 | ±0% | 3,100 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「神鋼線」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 |
|---|---|---|---|---|---|---|---|---|
| 神鋼線 | 138,700円 | +6.7% | -23.1% | 3.24% | 10.25倍 | 0.34倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| 東北鋼 | 195,800円 | -1.3% | -13.3% | 1.79% | 17.11倍 | 0.52倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| メタルアート | 360,000円 | -2.6% | -23.1% | 3.89% | 5.85倍 | 0.44倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| パウダテク | 222,200円 | +1.8% | +1.1% | - | - | - |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 高周波 | 44,500円 | - | - | - | - | 0.48倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
市場注目の銘柄
チャート関連のコラム
