神戸天然物化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,401 | 1,413 | 1,388 | 1,395 | +8 | +0.6% | 27,500 |
| 2024/02/22 | 1,388 | 1,399 | 1,368 | 1,387 | +29 | +2.1% | 30,700 |
| 2024/02/21 | 1,394 | 1,394 | 1,350 | 1,358 | -12 | -0.9% | 28,200 |
| 2024/02/20 | 1,376 | 1,392 | 1,355 | 1,370 | +14 | +1% | 36,700 |
| 2024/02/19 | 1,339 | 1,389 | 1,333 | 1,356 | +24 | +1.8% | 41,100 |
| 2024/02/16 | 1,348 | 1,348 | 1,322 | 1,332 | +10 | +0.8% | 27,300 |
| 2024/02/15 | 1,331 | 1,340 | 1,305 | 1,322 | -9 | -0.7% | 34,000 |
| 2024/02/14 | 1,382 | 1,382 | 1,331 | 1,331 | -50 | -3.6% | 54,900 |
| 2024/02/13 | 1,436 | 1,437 | 1,338 | 1,381 | -115 | -7.7% | 153,400 |
| 2024/02/09 | 1,470 | 1,496 | 1,463 | 1,496 | +25 | +1.7% | 18,600 |
| 2024/02/08 | 1,491 | 1,491 | 1,463 | 1,471 | -23 | -1.5% | 43,500 |
| 2024/02/07 | 1,505 | 1,505 | 1,475 | 1,494 | ±0 | ±0% | 21,000 |
| 2024/02/06 | 1,501 | 1,505 | 1,480 | 1,494 | -17 | -1.1% | 14,100 |
| 2024/02/05 | 1,507 | 1,519 | 1,501 | 1,511 | -1 | -0.1% | 5,200 |
| 2024/02/02 | 1,509 | 1,527 | 1,493 | 1,512 | +19 | +1.3% | 26,400 |
| 2024/02/01 | 1,514 | 1,514 | 1,486 | 1,493 | -9 | -0.6% | 8,800 |
| 2024/01/31 | 1,517 | 1,517 | 1,491 | 1,502 | -15 | -1% | 9,800 |
| 2024/01/30 | 1,491 | 1,519 | 1,487 | 1,517 | +26 | +1.7% | 11,700 |
| 2024/01/29 | 1,516 | 1,516 | 1,486 | 1,491 | -25 | -1.6% | 16,100 |
| 2024/01/26 | 1,500 | 1,533 | 1,494 | 1,516 | +16 | +1.1% | 21,900 |
| 2024/01/25 | 1,508 | 1,510 | 1,485 | 1,500 | -12 | -0.8% | 14,100 |
| 2024/01/24 | 1,501 | 1,525 | 1,495 | 1,512 | +11 | +0.7% | 16,300 |
| 2024/01/23 | 1,508 | 1,508 | 1,490 | 1,501 | +1 | +0.1% | 19,000 |
| 2024/01/22 | 1,450 | 1,518 | 1,432 | 1,500 | +72 | +5% | 51,700 |
| 2024/01/19 | 1,407 | 1,444 | 1,407 | 1,428 | +23 | +1.6% | 14,500 |
| 2024/01/18 | 1,416 | 1,429 | 1,401 | 1,405 | +5 | +0.4% | 11,600 |
| 2024/01/17 | 1,417 | 1,433 | 1,396 | 1,400 | -20 | -1.4% | 33,700 |
| 2024/01/16 | 1,431 | 1,447 | 1,418 | 1,420 | -11 | -0.8% | 29,500 |
| 2024/01/15 | 1,458 | 1,458 | 1,423 | 1,431 | -24 | -1.6% | 25,400 |
| 2024/01/12 | 1,483 | 1,494 | 1,432 | 1,455 | -17 | -1.2% | 36,700 |
| 2024/01/11 | 1,470 | 1,480 | 1,463 | 1,472 | +13 | +0.9% | 10,700 |
| 2024/01/10 | 1,466 | 1,492 | 1,451 | 1,459 | -1 | -0.1% | 20,500 |
| 2024/01/09 | 1,478 | 1,478 | 1,442 | 1,460 | +12 | +0.8% | 11,900 |
| 2024/01/05 | 1,485 | 1,485 | 1,448 | 1,448 | -22 | -1.5% | 44,600 |
| 2024/01/04 | 1,453 | 1,484 | 1,444 | 1,470 | +17 | +1.2% | 28,400 |
| 2023/12/29 | 1,479 | 1,480 | 1,450 | 1,453 | -27 | -1.8% | 13,500 |
| 2023/12/28 | 1,450 | 1,480 | 1,447 | 1,480 | +31 | +2.1% | 10,300 |
| 2023/12/27 | 1,433 | 1,460 | 1,421 | 1,449 | +46 | +3.3% | 63,000 |
| 2023/12/26 | 1,400 | 1,418 | 1,386 | 1,403 | +3 | +0.2% | 30,200 |
| 2023/12/25 | 1,455 | 1,456 | 1,390 | 1,400 | -57 | -3.9% | 45,100 |
| 2023/12/22 | 1,460 | 1,480 | 1,455 | 1,457 | +1 | +0.1% | 20,700 |
| 2023/12/21 | 1,464 | 1,464 | 1,448 | 1,456 | -8 | -0.5% | 29,400 |
| 2023/12/20 | 1,483 | 1,507 | 1,457 | 1,464 | +5 | +0.3% | 67,400 |
| 2023/12/19 | 1,465 | 1,466 | 1,441 | 1,459 | -7 | -0.5% | 19,000 |
| 2023/12/18 | 1,460 | 1,466 | 1,440 | 1,466 | ±0 | ±0% | 16,100 |
| 2023/12/15 | 1,434 | 1,466 | 1,434 | 1,466 | +33 | +2.3% | 11,700 |
| 2023/12/14 | 1,464 | 1,467 | 1,424 | 1,433 | -1 | -0.1% | 15,200 |
| 2023/12/13 | 1,470 | 1,470 | 1,430 | 1,434 | -6 | -0.4% | 44,900 |
| 2023/12/12 | 1,492 | 1,502 | 1,440 | 1,440 | -52 | -3.5% | 20,300 |
| 2023/12/11 | 1,480 | 1,514 | 1,480 | 1,492 | +25 | +1.7% | 17,800 |
51～
100
件表示中 / 1501件
類似銘柄と比較する
現在ご覧いただいている「神戸天然」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 |
|---|---|---|---|---|---|---|---|---|
| 神戸天然 | 142,400円 | +3.9% | -22.7% | 2.11% | 9.32倍 | 0.91倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの３本柱。大手向け多い |
| きんえい | 394,000円 | -2.2% | -17.3% | 0.25% | 84.49倍 | 4.49倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ユーピーアール | 144,700円 | +7.2% | +5.7% | 1.04% | 13.53倍 | 1.28倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| 平安レイ | 90,000円 | +3.1% | +8.7% | 3.67% | 8.61倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
| ＬＴＳ | 240,700円 | +34.8% | +52.7% | 1.25% | 15.62倍 | 3.08倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
