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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 3,655 | 3,710 | 3,440 | 3,440 | -145 | -4% | 189,600 |
| 2018/05/30 | 3,580 | 3,645 | 3,555 | 3,585 | -85 | -2.3% | 127,800 |
| 2018/05/29 | 3,515 | 3,670 | 3,505 | 3,670 | +185 | +5.3% | 257,200 |
| 2018/05/28 | 3,445 | 3,500 | 3,360 | 3,485 | +40 | +1.2% | 133,700 |
| 2018/05/25 | 3,330 | 3,450 | 3,285 | 3,445 | +70 | +2.1% | 122,400 |
| 2018/05/24 | 3,395 | 3,415 | 3,350 | 3,375 | -10 | -0.3% | 52,000 |
| 2018/05/23 | 3,370 | 3,400 | 3,340 | 3,385 | +20 | +0.6% | 51,600 |
| 2018/05/22 | 3,450 | 3,455 | 3,355 | 3,365 | -35 | -1% | 73,000 |
| 2018/05/21 | 3,325 | 3,425 | 3,275 | 3,400 | +85 | +2.6% | 95,100 |
| 2018/05/18 | 3,375 | 3,375 | 3,295 | 3,315 | -70 | -2.1% | 73,700 |
| 2018/05/17 | 3,250 | 3,415 | 3,235 | 3,385 | +160 | +5% | 133,300 |
| 2018/05/16 | 3,350 | 3,355 | 3,185 | 3,225 | -125 | -3.7% | 179,300 |
| 2018/05/15 | 3,450 | 3,510 | 3,345 | 3,350 | -285 | -7.8% | 332,800 |
| 2018/05/14 | 3,500 | 3,635 | 3,470 | 3,635 | +180 | +5.2% | 197,700 |
| 2018/05/11 | 3,530 | 3,545 | 3,440 | 3,455 | -100 | -2.8% | 117,300 |
| 2018/05/10 | 3,550 | 3,670 | 3,520 | 3,555 | +65 | +1.9% | 148,200 |
| 2018/05/09 | 3,505 | 3,550 | 3,430 | 3,490 | -40 | -1.1% | 70,500 |
| 2018/05/08 | 3,550 | 3,590 | 3,530 | 3,530 | -60 | -1.7% | 73,100 |
| 2018/05/07 | 3,550 | 3,620 | 3,510 | 3,590 | +75 | +2.1% | 97,500 |
| 2018/05/02 | 3,460 | 3,545 | 3,425 | 3,515 | +95 | +2.8% | 92,300 |
| 2018/05/01 | 3,560 | 3,590 | 3,420 | 3,420 | -170 | -4.7% | 208,100 |
| 2018/04/27 | 3,675 | 3,720 | 3,575 | 3,590 | -85 | -2.3% | 143,600 |
| 2018/04/26 | 3,880 | 3,890 | 3,665 | 3,675 | -180 | -4.7% | 255,400 |
| 2018/04/25 | 3,635 | 3,965 | 3,600 | 3,855 | +225 | +6.2% | 439,500 |
| 2018/04/24 | 3,585 | 3,680 | 3,560 | 3,630 | +80 | +2.3% | 202,500 |
| 2018/04/23 | 3,700 | 3,750 | 3,535 | 3,550 | -200 | -5.3% | 260,200 |
| 2018/04/20 | 3,700 | 3,810 | 3,655 | 3,750 | -20 | -0.5% | 177,100 |
| 2018/04/19 | 3,975 | 3,995 | 3,745 | 3,770 | -135 | -3.5% | 197,400 |
| 2018/04/18 | 4,000 | 4,075 | 3,885 | 3,905 | +20 | +0.5% | 349,000 |
| 2018/04/17 | 3,855 | 3,915 | 3,650 | 3,885 | +50 | +1.3% | 394,800 |
| 2018/04/16 | 4,105 | 4,155 | 3,760 | 3,835 | -240 | -5.9% | 389,600 |
| 2018/04/13 | 4,130 | 4,170 | 4,055 | 4,075 | +60 | +1.5% | 169,800 |
| 2018/04/12 | 4,080 | 4,230 | 3,985 | 4,015 | -65 | -1.6% | 364,300 |
| 2018/04/11 | 4,380 | 4,410 | 4,045 | 4,080 | -335 | -7.6% | 598,500 |
| 2018/04/10 | 4,430 | 4,470 | 4,270 | 4,415 | -60 | -1.3% | 519,800 |
| 2018/04/09 | 4,745 | 4,810 | 4,460 | 4,475 | -285 | -6% | 1,083,100 |
| 2018/04/06 | 4,600 | 4,830 | 4,525 | 4,760 | +245 | +5.4% | 1,864,100 |
| 2018/04/05 | 4,400 | 4,585 | 4,305 | 4,515 | +255 | +6% | 897,000 |
| 2018/04/04 | 4,600 | 4,645 | 4,230 | 4,260 | -250 | -5.5% | 940,900 |
| 2018/04/03 | 4,255 | 4,575 | 4,125 | 4,510 | +185 | +4.3% | 1,843,700 |
| 2018/04/02 | 4,410 | 4,770 | 4,240 | 4,325 | +15 | +0.3% | 3,290,400 |
| 2018/03/30 | 4,050 | 4,310 | 3,935 | 4,310 | +700 | +19.4% | 2,119,100 |
| 2018/03/29 | 3,570 | 3,710 | 3,430 | 3,610 | +90 | +2.6% | 655,800 |
| 2018/03/28 | 3,260 | 3,530 | 3,235 | 3,520 | +240 | +7.3% | 600,600 |
| 2018/03/27 | 3,450 | 3,590 | 3,270 | 3,280 | -70 | -2.1% | 852,300 |
| 2018/03/26 | 3,240 | 3,555 | 3,175 | 3,350 | +210 | +6.7% | 978,300 |
| 2018/03/23 | 3,385 | 3,500 | 3,120 | 3,140 | -455 | -12.7% | 1,513,100 |
| 2018/03/22 | 3,880 | 3,975 | 3,520 | 3,595 | -215 | -5.6% | 1,687,100 |
| 2018/03/20 | 3,840 | 4,235 | 3,705 | 3,810 | +40 | +1.1% | 4,861,200 |
| 2018/03/19 | 3,425 | 3,800 | 3,315 | 3,770 | +380 | +11.2% | 2,384,100 |
1451～
1500
件表示中 / 1502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 | 146,700円 | +3.9% | -22.7% | 2.04% | 9.60倍 | 0.94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 |
| マイクロアド | 41,700円 | +15.3% | +0.1% | 0.00% | 20.29倍 | 3.69倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ライドオンＥＸ | 105,000円 | -6.5% | -19.0% | 1.43% | 18.49倍 | 1.46倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| アミタＨＤ | 64,800円 | +6.0% | +13.0% | 0.62% | 30.65倍 | 5.03倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| アトラエ | 43,600円 | +25.1% | +49.2% | 0.00% | 12.11倍 | 2.14倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
市場注目の銘柄
チャート関連のコラム
