神鋼鋼線工業（5660）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,810
- 始値
- 1,810
- 高値
- 1,857
- 安値
- 1,810
- 終値 +2.21%
- 1,850
- 出来高 +177%
- 27,700
乖離率
- 株価（5日）
移動平均値 - +1.54%
1,822 - 株価（25日）
移動平均値 - +9.66%
1,687 - 出来高（5日）
移動平均値 - +5.56%
26,240
2025/12/25～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,810 | 1,857 | 1,810 | 1,850 | +2.21% | 27,700 | 109億3904万 | +9.66% | 9.76 | 0.43 |
| 05/28 | 1,830 | 1,858 | 1,799 | 1,810 | -1.09% | 10,000 | 107億252万 | +8.25% | 9.55 | 0.42 |
| 05/27 | 1,817 | 1,870 | 1,817 | 1,830 | +0.55% | 46,200 | 108億2078万 | +10.31% | 9.66 | 0.43 |
| 05/26 | 1,804 | 1,843 | 1,804 | 1,820 | +1% | 36,600 | 107億6165万 | +10.64% | 9.6 | 0.42 |
| 05/25 | 1,818 | 1,820 | 1,797 | 1,802 | -0.33% | 10,700 | 106億5522万 | +10.42% | 9.51 | 0.42 |
| 05/22 | 1,769 | 1,827 | 1,769 | 1,808 | +2.96% | 21,300 | 106億9070万 | +11.67% | 9.54 | 0.42 |
| 05/21 | 1,734 | 1,795 | 1,734 | 1,756 | +1.33% | 29,600 | 103億8322万 | +9.2% | 9.27 | 0.41 |
| 05/20 | 1,798 | 1,798 | 1,726 | 1,733 | -2.59% | 9,700 | 102億4722万 | +8.52% | 9.14 | 0.4 |
| 05/19 | 1,762 | 1,789 | 1,752 | 1,779 | +2.01% | 22,800 | 105億1922万 | +12.1% | 9.39 | 0.41 |
| 05/18 | 1,807 | 1,807 | 1,735 | 1,744 | -2.68% | 14,700 | 103億1227万 | +10.73% | 9.2 | 0.41 |
| 05/15 | 1,820 | 1,825 | 1,792 | 1,792 | -1.54% | 13,700 | 105億9609万 | +14.5% | 9.46 | 0.42 |
| 05/14 | 1,802 | 1,838 | 1,802 | 1,820 | +0.33% | 107,200 | 107億6165万 | +17.34% | 9.6 | 0.42 |
| 05/13 | 1,831 | 1,837 | 1,811 | 1,814 | -0.93% | 28,600 | 107億2618万 | +18.1% | 9.57 | 0.42 |
| 05/12 | 1,840 | 1,854 | 1,800 | 1,831 | -0.49% | 77,200 | 108億2670万 | +20.38% | 9.66 | 0.43 |
| 05/11 | 1,540 | 1,849 | 1,540 | 1,840 | +20.18% | 208,200 | 108億7991万 | +22.18% | 9.71 | 0.43 |
| 05/08 | 1,526 | 1,548 | 1,526 | 1,531 | +0.39% | 1,100 | 90億5280万 | +2.75% | 8.08 | 0.36 |
| 05/07 | 1,537 | 1,546 | 1,518 | 1,525 | 0% | 2,200 | 90億1732万 | +2.56% | 8.05 | 0.36 |
| 05/01 | 1,519 | 1,525 | 1,516 | 1,525 | -0.33% | 700 | 90億1732万 | +2.62% | 8.05 | 0.36 |
| 04/30 | 1,549 | 1,549 | 1,469 | 1,530 | -1.23% | 2,800 | 90億4688万 | +3.24% | 8.07 | 0.36 |
| 04/28 | 1,508 | 1,550 | 1,508 | 1,549 | +2.38% | 8,400 | 91億5923万 | +4.73% | 8.17 | 0.36 |
| 04/27 | 1,522 | 1,530 | 1,513 | 1,513 | +0.27% | 5,700 | 89億4636万 | +2.65% | 7.98 | 0.35 |
| 04/24 | 1,488 | 1,509 | 1,488 | 1,509 | +0.73% | 1,400 | 89億2271万 | +2.58% | 7.96 | 0.35 |
| 04/23 | 1,487 | 1,517 | 1,484 | 1,498 | +1.28% | 1,500 | 88億5767万 | +1.97% | 7.9 | 0.35 |
| 04/22 | 1,494 | 1,519 | 1,479 | 1,479 | -0.54% | 5,900 | 87億4532万 | +0.75% | 7.8 | 0.34 |
| 04/21 | 1,495 | 1,496 | 1,485 | 1,487 | +0.13% | 1,500 | 87億9262万 | +1.36% | 7.85 | 0.35 |
| 04/20 | 1,479 | 1,492 | 1,477 | 1,485 | +0.41% | 1,200 | 87億8080万 | +1.37% | 7.84 | 0.35 |
| 04/17 | 1,487 | 1,487 | 1,479 | 1,479 | -0.54% | 900 | 87億4532万 | +0.96% | 7.8 | 0.34 |
| 04/16 | 1,479 | 1,495 | 1,479 | 1,487 | +0.27% | 2,200 | 87億9262万 | +1.57% | 7.85 | 0.35 |
| 04/15 | 1,494 | 1,498 | 1,481 | 1,483 | +0.14% | 2,300 | 87億6897万 | +1.44% | 7.83 | 0.35 |
| 04/14 | 1,517 | 1,546 | 1,481 | 1,481 | -3.27% | 8,600 | 87億5715万 | +1.44% | 7.81 | 0.34 |
| 04/13 | 1,480 | 1,531 | 1,464 | 1,531 | +3.31% | 1,800 | 90億5280万 | +4.93% | 8.08 | 0.36 |
| 04/10 | 1,474 | 1,482 | 1,459 | 1,482 | +0.54% | 1,800 | 87億6306万 | +1.72% | 7.82 | 0.35 |
| 04/09 | 1,497 | 1,500 | 1,474 | 1,474 | -1.27% | 1,300 | 87億1576万 | +1.38% | 7.78 | 0.34 |
| 04/08 | 1,466 | 1,500 | 1,466 | 1,493 | +1.22% | 3,000 | 88億2810万 | +2.61% | 7.88 | 0.35 |
| 04/07 | 1,445 | 1,475 | 1,445 | 1,475 | +1.79% | 300 | 87億2167万 | +1.37% | 7.78 | 0.34 |
| 04/06 | 1,462 | 1,462 | 1,438 | 1,449 | -0.41% | 4,200 | 85億6793万 | -0.55% | 7.65 | 0.34 |
| 04/03 | 1,446 | 1,455 | 1,438 | 1,455 | +0.69% | 3,000 | 86億341万 | -0.41% | 7.68 | 0.34 |
| 04/02 | 1,448 | 1,469 | 1,445 | 1,445 | -0.21% | 600 | 85億4428万 | -1.23% | 7.62 | 0.34 |
| 04/01 | 1,447 | 1,465 | 1,447 | 1,448 | +0.35% | 1,200 | 85億6202万 | -1.3% | 7.64 | 0.34 |
| 03/31 | 1,454 | 1,454 | 1,432 | 1,443 | -0.14% | 400 | 85億3245万 | -1.7% | 7.61 | 0.34 |
| 03/30 | 1,470 | 1,470 | 1,445 | 1,445 | -3.67% | 3,100 | 85億4428万 | -1.7% | 7.62 | 0.34 |
| 03/27 | 1,451 | 1,540 | 1,404 | 1,500 | +4.75% | 7,300 | 88億6949万 | +1.97% | 7.91 | 0.35 |
| 03/26 | 1,455 | 1,455 | 1,427 | 1,432 | -2.12% | 2,400 | 84億6741万 | -2.59% | 7.56 | 0.33 |
| 03/25 | 1,456 | 1,463 | 1,452 | 1,463 | +2.59% | 5,500 | 86億5071万 | -0.54% | 7.72 | 0.34 |
| 03/24 | 1,451 | 1,452 | 1,426 | 1,426 | +0.07% | 2,100 | 84億3193万 | -3.13% | 7.52 | 0.33 |
| 03/23 | 1,455 | 1,455 | 1,414 | 1,425 | -2.46% | 4,300 | 84億2602万 | -3.26% | 7.52 | 0.33 |
| 03/19 | 1,470 | 1,470 | 1,450 | 1,461 | -0.61% | 5,400 | 86億3889万 | -0.95% | 7.71 | 0.34 |
| 03/18 | 1,469 | 1,473 | 1,469 | 1,470 | +0.68% | 400 | 86億9210万 | -0.34% | 7.76 | 0.34 |
| 03/16 | 1,472 | 1,472 | 1,413 | 1,460 | +1.18% | 2,100 | 86億3297万 | -1.08% | 7.7 | 0.34 |
| 03/13 | 1,453 | 1,456 | 1,422 | 1,443 | -1.5% | 1,900 | 85億3245万 | -2.24% | 7.61 | 0.34 |
| 03/12 | 1,472 | 1,478 | 1,460 | 1,465 | -0.54% | 1,000 | 86億6254万 | -0.81% | 7.73 | 0.34 |
| 03/11 | 1,456 | 1,516 | 1,434 | 1,473 | +2.36% | 4,300 | 87億984万 | -0.27% | 7.77 | 0.34 |
| 03/10 | 1,445 | 1,445 | 1,425 | 1,439 | +0.77% | 1,100 | 85億880万 | -2.57% | 7.59 | 0.34 |
| 03/09 | 1,432 | 1,444 | 1,410 | 1,428 | -2.33% | 2,400 | 84億4376万 | -3.38% | 7.53 | 0.33 |
| 03/06 | 1,443 | 1,462 | 1,440 | 1,462 | +0.21% | 2,700 | 86億4480万 | -1.15% | 7.71 | 0.34 |
| 03/05 | 1,436 | 1,470 | 1,434 | 1,459 | +2.1% | 4,500 | 86億2706万 | -1.35% | 7.7 | 0.34 |
| 03/04 | 1,472 | 1,472 | 1,415 | 1,429 | -3.25% | 8,500 | 84億4967万 | -3.38% | 7.54 | 0.33 |
| 03/03 | 1,520 | 1,520 | 1,476 | 1,477 | -2.38% | 5,900 | 87億3349万 | -0.27% | 7.79 | 0.34 |
| 03/02 | 1,514 | 1,517 | 1,491 | 1,513 | -0.92% | 5,100 | 89億4636万 | +2.16% | 7.98 | 0.35 |
| 02/27 | 1,532 | 1,535 | 1,527 | 1,527 | -1.1% | 1,400 | 90億2914万 | +3.25% | 8.06 | 0.36 |
| 02/26 | 1,514 | 1,550 | 1,514 | 1,544 | +2.46% | 5,500 | 91億2967万 | +4.54% | 8.15 | 0.36 |
| 02/25 | 1,544 | 1,549 | 1,480 | 1,507 | -1.44% | 8,200 | 89億1088万 | +2.24% | 7.95 | 0.35 |
| 02/24 | 1,489 | 1,556 | 1,489 | 1,529 | +3.1% | 2,900 | 90億4097万 | +3.8% | 8.07 | 0.36 |
| 02/20 | 1,490 | 1,490 | 1,483 | 1,483 | -0.13% | 2,800 | 87億6897万 | +0.82% | 7.83 | 0.35 |
| 02/19 | 1,490 | 1,490 | 1,485 | 1,485 | +0.68% | 200 | 87億8080万 | +1.09% | 7.84 | 0.35 |
| 02/18 | 1,471 | 1,499 | 1,460 | 1,475 | +0.34% | 3,000 | 87億2167万 | +0.55% | 7.78 | 0.34 |
| 02/17 | 1,469 | 1,470 | 1,469 | 1,470 | +0.14% | 1,100 | 86億9210万 | +0.34% | 7.76 | 0.34 |
| 02/16 | 1,487 | 1,487 | 1,467 | 1,468 | -0.27% | 1,100 | 86億8028万 | +0.41% | 7.75 | 0.34 |
| 02/13 | 1,451 | 1,473 | 1,450 | 1,472 | +1.17% | 3,400 | 87億393万 | +0.82% | 7.77 | 0.34 |
| 02/12 | 1,477 | 1,486 | 1,455 | 1,455 | -1.22% | 3,400 | 86億341万 | -0.14% | 7.68 | 0.34 |
| 02/10 | 1,464 | 1,473 | 1,463 | 1,473 | +0.61% | 3,900 | 87億984万 | +1.24% | 7.77 | 0.34 |
| 02/09 | 1,509 | 1,516 | 1,464 | 1,464 | -1.94% | 5,900 | 86億5663万 | +0.9% | 7.72 | 0.34 |
| 02/06 | 1,470 | 1,612 | 1,461 | 1,493 | +1.56% | 47,300 | 88億2810万 | +3.18% | 7.88 | 0.35 |
| 02/05 | 1,471 | 1,471 | 1,470 | 1,470 | -0.07% | 500 | 86億9210万 | +1.94% | 7.76 | 0.34 |
| 02/04 | 1,459 | 1,471 | 1,456 | 1,471 | +0.34% | 1,400 | 86億9802万 | +2.44% | 7.76 | 0.34 |
| 02/03 | 1,472 | 1,476 | 1,466 | 1,466 | +0.48% | 1,500 | 86億6845万 | +2.37% | 7.74 | 0.34 |
| 02/02 | 1,459 | 1,459 | 1,459 | 1,459 | -1.22% | 500 | 86億2706万 | +2.1% | 7.7 | 0.34 |
| 01/30 | 1,453 | 1,480 | 1,453 | 1,477 | +1.37% | 1,100 | 87億3349万 | +3.58% | 7.79 | 0.34 |
| 01/29 | 1,459 | 1,459 | 1,455 | 1,457 | +0.14% | 1,300 | 86億1523万 | +2.46% | 7.69 | 0.34 |
| 01/28 | 1,458 | 1,466 | 1,455 | 1,455 | -0.82% | 2,500 | 86億341万 | +2.61% | 7.68 | 0.34 |
| 01/27 | 1,463 | 1,467 | 1,459 | 1,467 | 0% | 1,300 | 86億7436万 | +3.82% | 7.74 | 0.34 |
| 01/26 | 1,477 | 1,478 | 1,465 | 1,467 | -0.2% | 5,500 | 86億7436万 | +4.26% | 7.74 | 0.34 |
| 01/23 | 1,474 | 1,474 | 1,466 | 1,470 | +0.14% | 1,200 | 86億9210万 | +4.85% | 7.76 | 0.34 |
| 01/22 | 1,470 | 1,480 | 1,462 | 1,468 | -0.14% | 2,300 | 86億8028万 | +5.16% | 7.75 | 0.34 |
| 01/21 | 1,468 | 1,470 | 1,457 | 1,470 | -0.2% | 2,500 | 86億9210万 | +5.76% | 7.76 | 0.34 |
| 01/20 | 1,488 | 1,488 | 1,468 | 1,473 | -0.94% | 2,600 | 87億984万 | +6.43% | 7.77 | 0.34 |
| 01/19 | 1,472 | 1,487 | 1,454 | 1,487 | +1.09% | 6,200 | 87億9262万 | +7.91% | 7.85 | 0.35 |
| 01/16 | 1,449 | 1,475 | 1,433 | 1,471 | +1.87% | 9,200 | 86億9802万 | +7.29% | 7.76 | 0.34 |
| 01/15 | 1,430 | 1,444 | 1,429 | 1,444 | +1.33% | 3,800 | 85億3837万 | +5.79% | 7.62 | 0.34 |
| 01/14 | 1,428 | 1,428 | 1,420 | 1,425 | -0.14% | 2,000 | 84億2602万 | +4.78% | 7.52 | 0.33 |
| 01/13 | 1,424 | 1,427 | 1,412 | 1,427 | +0.99% | 3,900 | 84億3784万 | +5.24% | 7.53 | 0.33 |
| 01/09 | 1,412 | 1,421 | 1,412 | 1,413 | +0.5% | 5,200 | 83億5506万 | +4.59% | 7.46 | 0.33 |
| 01/08 | 1,407 | 1,407 | 1,396 | 1,406 | -0.14% | 1,800 | 83億1367万 | +4.38% | 7.42 | 0.33 |
| 01/07 | 1,389 | 1,430 | 1,386 | 1,408 | +1.59% | 6,000 | 83億2550万 | +4.84% | 7.43 | 0.33 |
| 01/06 | 1,375 | 1,386 | 1,375 | 1,386 | +1.17% | 5,200 | 81億9541万 | +3.43% | 7.31 | 0.32 |
| 01/05 | 1,376 | 1,381 | 1,359 | 1,370 | -0.44% | 5,400 | 81億80万 | +2.47% | 7.23 | 0.32 |
| 2025 | ||||||||||
| 12/30 | 1,362 | 1,376 | 1,362 | 1,376 | +1.25% | 2,700 | 81億3628万 | +3.07% | 7.26 | 0.33 |
| 12/29 | 1,365 | 1,365 | 1,351 | 1,359 | +1.42% | 2,200 | 80億3576万 | +1.95% | 7.17 | 0.33 |
| 12/26 | 1,365 | 1,378 | 1,340 | 1,340 | -1.83% | 2,200 | 79億2341万 | +0.68% | 7.07 | 0.32 |
| 12/25 | 1,395 | 1,395 | 1,342 | 1,365 | -0.58% | 6,900 | 80億7124万 | +2.71% | 7.2 | 0.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,000 300 7/12 | 1,500 150 1/22 150 1/16 | 828,900 8,289,000 7/11 | - | - | +29.8% 7/11 | -23.54% 1/16 |
| 2009年 3月期 | 2,360 236 9/18 | 1,380 138 1/22 | 82,600 826,000 5/14 | - | - | +12.97% 5/14 | -14.29% 10/27 |
| 2010年 3月期 | 1,880 188 6/9 188 6/8 他4件 | 1,290 129 11/27 129 11/20 | 96,300 963,000 8/27 | - | - | +14.05% 5/29 | -13.28% 7/13 |
| 2011年 3月期 | 1,650 165 4/27 165 4/13 | 960 96 3/15 | 30,400 304,000 4/12 | 96億8531万 | 56億3509万 | +13.57% 4/4 | -23.74% 3/15 |
| 2012年 3月期 | 1,720 172 3/8 | 1,100 110 11/17 110 11/11 他2件 | 177,900 1,779,000 3/8 | 100億9620万 | 64億5687万 | +23.47% 1/17 | -12.02% 4/11 |
| 2013年 3月期 | 1,680 168 2/6 | 1,130 113 10/11 113 10/10 他3件 | 37,700 377,000 12/28 | 98億6140万 | 66億3297万 | +17.64% 1/7 | -11.26% 5/15 |
| 2014年 3月期 | 2,290 229 9/27 | 1,310 131 6/27 | 287,000 2,870,000 9/27 | 134億4203万 | 76億8955万 | +34.58% 9/27 | -9.92% 6/7 |
| 2015年 3月期 | 2,080 208 7/8 | 1,600 160 10/17 | 315,700 3,157,000 7/8 | 122億936万 | 93億9181万 | +12.77% 7/29 | -9.3% 10/17 |
| 2016年 3月期 | 1,790 179 6/4 | 1,360 136 2/12 | 40,600 406,000 6/4 | 105億709万 | 79億8304万 | +3.91% 4/25 | -11.62% 2/12 |
| 2017年 3月期 | 1,520 152 5/12 152 4/28 他3件 | 1,190 119 6/27 119 6/24 | 57,600 576,000 6/10 | 89億2222万 | 69億8516万 | +6.73% 12/7 | -15.22% 6/15 |
| 2018年 3月期 | 2,670 267 8/2 267 8/1 | 1,310 131 4/7 | 6,755,600 67,556,000 8/2 | 156億7259万 | 76億8955万 | +45.43% 7/31 | -15.12% 10/13 |
| 2019年 3月期 | 1,598 5/14 | 910 12/25 | 40,800 5/14 | 94億4897万 | 53億8082万 | +7.05% 2/1 | -21.48% 12/25 |
| 2020年 3月期 | 1,220 7/29 | 752 3/13 | 18,700 7/26 | 72億1385万 | 44億4657万 | +7.82% 7/26 | -25.17% 3/13 |
| 2021年 3月期 | 1,042 5/29 | 835 4/6 4/3 | 26,300 3/23 | 61億6134万 | 49億3735万 | +11.11% 5/29 | -4.99% 7/7 |
| 2022年 3月期 | 993 5/11 | 784 3/8 | 70,700 11/4 | 58億7160万 | 46億3579万 | +3.15% 5/26 | -7.04% 11/10 |
| 2023年 3月期 | 1,133 3/8 | 771 5/16 5/12 | 26,300 7/1 | 66億9942万 | 45億5892万 | +10.87% 2/13 | -6.04% 3/16 |
| 2024年 3月期 | 1,527 2/26 | 922 6/1 | 317,800 2/26 | 90億2914万 | 54億5178万 | +22.25% 2/26 | -9.15% 5/19 |
| 2025年 3月期 | 1,409 2/7 | 961 8/5 | 66,300 5/9 | 83億3141万 | 56億8239万 | +7.55% 11/8 | -19.65% 8/5 |
| 2026年 3月期 | 1,612 2/6 | 1,110 4/7 | 191,600 5/12 | 95億3175万 | 65億6342万 | +11% 5/12 | -6.09% 10/14 |
| 最新 | 1,850 2026/5/29 | 27,700 | 109億3904万 | +9.66% 1,687 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/27 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/27
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/05/29 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
410円（2001/12/20） - 351%（4.51倍）
1,850円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
