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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,623 | 1,636 | 1,615 | 1,633 | +17 | +1.1% | 17,500 |
| 2017/12/11 | 1,620 | 1,629 | 1,610 | 1,616 | -2 | -0.1% | 16,800 |
| 2017/12/08 | 1,625 | 1,629 | 1,605 | 1,618 | -7 | -0.4% | 6,900 |
| 2017/12/07 | 1,628 | 1,628 | 1,618 | 1,625 | +4 | +0.2% | 6,100 |
| 2017/12/06 | 1,633 | 1,643 | 1,600 | 1,621 | -12 | -0.7% | 22,500 |
| 2017/12/05 | 1,594 | 1,651 | 1,594 | 1,633 | +42 | +2.6% | 44,100 |
| 2017/12/04 | 1,598 | 1,609 | 1,591 | 1,591 | -7 | -0.4% | 19,000 |
| 2017/12/01 | 1,630 | 1,630 | 1,582 | 1,598 | -30 | -1.8% | 25,000 |
| 2017/11/30 | 1,649 | 1,649 | 1,609 | 1,628 | +79 | +5.1% | 91,300 |
| 2017/11/29 | 1,529 | 1,557 | 1,529 | 1,549 | +25 | +1.6% | 16,200 |
| 2017/11/28 | 1,540 | 1,542 | 1,517 | 1,524 | -13 | -0.8% | 9,800 |
| 2017/11/27 | 1,546 | 1,546 | 1,532 | 1,537 | -2 | -0.1% | 11,400 |
| 2017/11/24 | 1,538 | 1,560 | 1,536 | 1,539 | +1 | +0.1% | 6,600 |
| 2017/11/22 | 1,535 | 1,545 | 1,535 | 1,538 | +8 | +0.5% | 6,500 |
| 2017/11/21 | 1,512 | 1,535 | 1,512 | 1,530 | +20 | +1.3% | 9,800 |
| 2017/11/20 | 1,506 | 1,521 | 1,503 | 1,510 | -12 | -0.8% | 5,200 |
| 2017/11/17 | 1,526 | 1,540 | 1,521 | 1,522 | +5 | +0.3% | 15,500 |
| 2017/11/16 | 1,500 | 1,525 | 1,500 | 1,517 | +3 | +0.2% | 10,400 |
| 2017/11/15 | 1,536 | 1,542 | 1,492 | 1,514 | -24 | -1.6% | 21,500 |
| 2017/11/14 | 1,561 | 1,561 | 1,536 | 1,538 | -31 | -2% | 24,200 |
| 2017/11/13 | 1,595 | 1,595 | 1,560 | 1,569 | -18 | -1.1% | 10,200 |
| 2017/11/10 | 1,590 | 1,590 | 1,578 | 1,587 | -10 | -0.6% | 10,000 |
| 2017/11/09 | 1,621 | 1,621 | 1,585 | 1,597 | -24 | -1.5% | 45,900 |
| 2017/11/08 | 1,574 | 1,623 | 1,574 | 1,621 | +56 | +3.6% | 46,800 |
| 2017/11/07 | 1,584 | 1,584 | 1,563 | 1,565 | -12 | -0.8% | 9,700 |
| 2017/11/06 | 1,545 | 1,577 | 1,539 | 1,577 | +56 | +3.7% | 30,200 |
| 2017/11/02 | 1,547 | 1,559 | 1,520 | 1,521 | -23 | -1.5% | 29,500 |
| 2017/11/01 | 1,577 | 1,584 | 1,536 | 1,544 | -19 | -1.2% | 33,100 |
| 2017/10/31 | 1,516 | 1,570 | 1,516 | 1,563 | +49 | +3.2% | 52,000 |
| 2017/10/30 | 1,501 | 1,515 | 1,500 | 1,514 | +10 | +0.7% | 20,800 |
| 2017/10/27 | 1,501 | 1,519 | 1,480 | 1,504 | -7 | -0.5% | 18,500 |
| 2017/10/26 | 1,520 | 1,528 | 1,502 | 1,511 | -9 | -0.6% | 15,600 |
| 2017/10/25 | 1,488 | 1,540 | 1,488 | 1,520 | +34 | +2.3% | 37,600 |
| 2017/10/24 | 1,487 | 1,489 | 1,476 | 1,486 | +3 | +0.2% | 11,900 |
| 2017/10/23 | 1,495 | 1,495 | 1,450 | 1,483 | -12 | -0.8% | 26,100 |
| 2017/10/20 | 1,506 | 1,518 | 1,491 | 1,495 | -6 | -0.4% | 31,700 |
| 2017/10/19 | 1,481 | 1,503 | 1,466 | 1,501 | +5 | +0.3% | 44,700 |
| 2017/10/18 | 1,522 | 1,522 | 1,487 | 1,496 | -26 | -1.7% | 28,500 |
| 2017/10/17 | 1,513 | 1,537 | 1,509 | 1,522 | +15 | +1% | 79,400 |
| 2017/10/16 | 1,438 | 1,521 | 1,438 | 1,507 | +9 | +0.6% | 140,200 |
| 2017/10/13 | 1,591 | 1,591 | 1,482 | 1,498 | -92 | -5.8% | 127,100 |
| 2017/10/12 | 1,583 | 1,608 | 1,583 | 1,590 | +1 | +0.1% | 42,300 |
| 2017/10/11 | 1,604 | 1,608 | 1,581 | 1,589 | -30 | -1.9% | 109,800 |
| 2017/10/10 | 1,602 | 1,637 | 1,600 | 1,619 | -103 | -6% | 116,800 |
| 2017/10/06 | 1,730 | 1,730 | 1,717 | 1,722 | -10 | -0.6% | 10,600 |
| 2017/10/05 | 1,752 | 1,752 | 1,731 | 1,732 | -19 | -1.1% | 18,500 |
| 2017/10/04 | 1,763 | 1,764 | 1,750 | 1,751 | -7 | -0.4% | 19,600 |
| 2017/10/03 | 1,763 | 1,765 | 1,749 | 1,758 | +1 | +0.1% | 14,400 |
| 2017/10/02 | 1,747 | 1,759 | 1,745 | 1,757 | +8 | +0.5% | 8,000 |
| 2017/09/29 | 1,787 | 1,787 | 1,740 | 1,749 | -31 | -1.7% | 32,800 |
1851～
1900
件表示中 / 3740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 | 135,100円 | +6.7% | -23.1% | 3.33% | 9.98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 | 199,000円 | -1.3% | -13.3% | 1.76% | 17.39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 | 359,000円 | -2.6% | -23.1% | 3.90% | 5.83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 | - | +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 | 40,500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
