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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 810 | 848 | 810 | 848 | +38 | +4.7% | 3,700 |
2020/03/16 | 804 | 842 | 804 | 810 | +6 | +0.7% | 3,400 |
2020/03/13 | 841 | 842 | 752 | 804 | -96 | -10.7% | 10,700 |
2020/03/12 | 975 | 975 | 900 | 900 | -75 | -7.7% | 700 |
2020/03/11 | 985 | 985 | 975 | 975 | -9 | -0.9% | 500 |
2020/03/10 | 922 | 1,000 | 869 | 984 | +46 | +4.9% | 5,400 |
2020/03/09 | 969 | 969 | 938 | 938 | -46 | -4.7% | 7,400 |
2020/03/06 | 998 | 1,004 | 980 | 984 | -16 | -1.6% | 3,800 |
2020/03/05 | 1,006 | 1,006 | 1,000 | 1,000 | -18 | -1.8% | 2,900 |
2020/03/04 | 1,016 | 1,020 | 999 | 1,018 | -19 | -1.8% | 4,900 |
2020/03/03 | 1,050 | 1,065 | 1,037 | 1,037 | +17 | +1.7% | 4,400 |
2020/03/02 | 1,006 | 1,054 | 1,006 | 1,020 | -45 | -4.2% | 3,600 |
2020/02/28 | 1,070 | 1,083 | 1,060 | 1,065 | -41 | -3.7% | 4,600 |
2020/02/27 | 1,111 | 1,114 | 1,075 | 1,106 | -14 | -1.3% | 10,200 |
2020/02/26 | 1,126 | 1,126 | 1,108 | 1,120 | -20 | -1.8% | 1,700 |
2020/02/25 | 1,152 | 1,152 | 1,140 | 1,140 | -12 | -1% | 7,700 |
2020/02/21 | 1,155 | 1,158 | 1,152 | 1,152 | -5 | -0.4% | 1,400 |
2020/02/20 | 1,168 | 1,168 | 1,154 | 1,157 | -13 | -1.1% | 600 |
2020/02/19 | 1,168 | 1,175 | 1,164 | 1,170 | +2 | +0.2% | 3,300 |
2020/02/18 | 1,165 | 1,168 | 1,165 | 1,168 | +3 | +0.3% | 500 |
2020/02/17 | 1,170 | 1,170 | 1,165 | 1,165 | ±0 | ±0% | 1,400 |
2020/02/14 | 1,150 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 200 |
2020/02/13 | 1,150 | 1,163 | 1,150 | 1,150 | ±0 | ±0% | 900 |
2020/02/12 | 1,160 | 1,162 | 1,150 | 1,150 | -10 | -0.9% | 2,900 |
2020/02/10 | 1,165 | 1,171 | 1,160 | 1,160 | -9 | -0.8% | 1,800 |
2020/02/07 | 1,160 | 1,179 | 1,160 | 1,169 | +5 | +0.4% | 1,600 |
2020/02/06 | 1,156 | 1,180 | 1,156 | 1,164 | -18 | -1.5% | 2,200 |
2020/02/05 | 1,161 | 1,182 | 1,160 | 1,182 | +21 | +1.8% | 1,500 |
2020/02/04 | 1,145 | 1,189 | 1,145 | 1,161 | +17 | +1.5% | 1,500 |
2020/02/03 | 1,140 | 1,145 | 1,140 | 1,144 | -10 | -0.9% | 1,600 |
2020/01/31 | 1,154 | 1,159 | 1,154 | 1,154 | +3 | +0.3% | 800 |
2020/01/30 | 1,165 | 1,174 | 1,150 | 1,151 | -20 | -1.7% | 2,500 |
2020/01/29 | 1,165 | 1,173 | 1,165 | 1,171 | +6 | +0.5% | 2,700 |
2020/01/28 | 1,171 | 1,172 | 1,161 | 1,165 | -5 | -0.4% | 4,200 |
2020/01/27 | 1,168 | 1,174 | 1,168 | 1,170 | +2 | +0.2% | 3,800 |
2020/01/24 | 1,163 | 1,170 | 1,163 | 1,168 | -1 | -0.1% | 2,800 |
2020/01/23 | 1,175 | 1,175 | 1,164 | 1,169 | +2 | +0.2% | 2,300 |
2020/01/22 | 1,167 | 1,172 | 1,167 | 1,167 | ±0 | ±0% | 3,400 |
2020/01/21 | 1,174 | 1,174 | 1,163 | 1,167 | -1 | -0.1% | 1,800 |
2020/01/20 | 1,165 | 1,179 | 1,165 | 1,168 | +2 | +0.2% | 2,400 |
2020/01/17 | 1,173 | 1,173 | 1,162 | 1,166 | -1 | -0.1% | 1,000 |
2020/01/16 | 1,169 | 1,169 | 1,160 | 1,167 | ±0 | ±0% | 1,600 |
2020/01/15 | 1,168 | 1,179 | 1,167 | 1,167 | -1 | -0.1% | 2,500 |
2020/01/14 | 1,171 | 1,179 | 1,167 | 1,168 | +1 | +0.1% | 1,900 |
2020/01/10 | 1,188 | 1,188 | 1,167 | 1,167 | -13 | -1.1% | 1,900 |
2020/01/09 | 1,170 | 1,188 | 1,170 | 1,180 | +10 | +0.9% | 1,000 |
2020/01/08 | 1,172 | 1,172 | 1,165 | 1,170 | -5 | -0.4% | 3,600 |
2020/01/07 | 1,174 | 1,179 | 1,170 | 1,175 | +3 | +0.3% | 3,200 |
2020/01/06 | 1,188 | 1,188 | 1,170 | 1,172 | -21 | -1.8% | 700 |
2019/12/30 | 1,199 | 1,206 | 1,188 | 1,193 | +2 | +0.2% | 3,100 |
1301~
1350
件表示中 / 3738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 | 133,800円 | +6.7% | -23.1% | 3.36% | 9.88倍 | 0.33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 | 199,300円 | -1.3% | -13.3% | 1.76% | 17.42倍 | 0.53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 | 361,500円 | -2.6% | -23.1% | 3.87% | 5.87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 | 205,200円 | +1.8% | +1.1% | 4.87% | 25.90倍 | 0.47倍 |
|
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 | 39,900円 | - | - | - | - | 0.43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