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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,601 | 1,640 | 1,601 | 1,638 | +21 | +1.3% | 14,800 |
| 2023/09/26 | 1,607 | 1,630 | 1,580 | 1,617 | +8 | +0.5% | 33,900 |
| 2023/09/25 | 1,632 | 1,644 | 1,606 | 1,609 | -20 | -1.2% | 18,700 |
| 2023/09/22 | 1,560 | 1,654 | 1,560 | 1,629 | +38 | +2.4% | 36,100 |
| 2023/09/21 | 1,604 | 1,621 | 1,589 | 1,591 | -22 | -1.4% | 24,500 |
| 2023/09/20 | 1,597 | 1,643 | 1,597 | 1,613 | +14 | +0.9% | 24,800 |
| 2023/09/19 | 1,619 | 1,625 | 1,550 | 1,599 | -20 | -1.2% | 46,100 |
| 2023/09/15 | 1,619 | 1,630 | 1,618 | 1,619 | +1 | +0.1% | 10,700 |
| 2023/09/14 | 1,636 | 1,637 | 1,617 | 1,618 | -18 | -1.1% | 16,600 |
| 2023/09/13 | 1,634 | 1,654 | 1,606 | 1,636 | +2 | +0.1% | 19,000 |
| 2023/09/12 | 1,616 | 1,658 | 1,616 | 1,634 | +11 | +0.7% | 23,200 |
| 2023/09/11 | 1,616 | 1,639 | 1,600 | 1,623 | +17 | +1.1% | 25,700 |
| 2023/09/08 | 1,598 | 1,617 | 1,590 | 1,606 | ±0 | ±0% | 23,600 |
| 2023/09/07 | 1,659 | 1,659 | 1,600 | 1,606 | -37 | -2.3% | 24,000 |
| 2023/09/06 | 1,668 | 1,668 | 1,627 | 1,643 | -25 | -1.5% | 29,800 |
| 2023/09/05 | 1,660 | 1,676 | 1,640 | 1,668 | +8 | +0.5% | 15,600 |
| 2023/09/04 | 1,663 | 1,680 | 1,648 | 1,660 | -3 | -0.2% | 13,000 |
| 2023/09/01 | 1,633 | 1,683 | 1,625 | 1,663 | +25 | +1.5% | 29,900 |
| 2023/08/31 | 1,627 | 1,655 | 1,619 | 1,638 | +13 | +0.8% | 17,000 |
| 2023/08/30 | 1,631 | 1,642 | 1,624 | 1,625 | -4 | -0.2% | 14,400 |
| 2023/08/29 | 1,622 | 1,638 | 1,622 | 1,629 | +6 | +0.4% | 8,000 |
| 2023/08/28 | 1,624 | 1,637 | 1,612 | 1,623 | ±0 | ±0% | 21,700 |
| 2023/08/25 | 1,650 | 1,652 | 1,623 | 1,623 | -37 | -2.2% | 13,500 |
| 2023/08/24 | 1,710 | 1,715 | 1,657 | 1,660 | -22 | -1.3% | 22,200 |
| 2023/08/23 | 1,654 | 1,702 | 1,634 | 1,682 | +28 | +1.7% | 26,800 |
| 2023/08/22 | 1,646 | 1,659 | 1,620 | 1,654 | +8 | +0.5% | 21,400 |
| 2023/08/21 | 1,594 | 1,656 | 1,594 | 1,646 | +50 | +3.1% | 48,400 |
| 2023/08/18 | 1,561 | 1,610 | 1,549 | 1,596 | +7 | +0.4% | 47,400 |
| 2023/08/17 | 1,578 | 1,621 | 1,563 | 1,589 | +14 | +0.9% | 73,000 |
| 2023/08/16 | 1,653 | 1,701 | 1,566 | 1,575 | -109 | -6.5% | 138,200 |
| 2023/08/15 | 1,685 | 1,718 | 1,650 | 1,684 | ±0 | ±0% | 84,900 |
| 2023/08/14 | 1,920 | 1,920 | 1,623 | 1,684 | -184 | -9.9% | 389,900 |
| 2023/08/10 | 1,836 | 1,892 | 1,831 | 1,868 | +32 | +1.7% | 44,900 |
| 2023/08/09 | 1,832 | 1,860 | 1,821 | 1,836 | ±0 | ±0% | 32,300 |
| 2023/08/08 | 1,882 | 1,882 | 1,832 | 1,836 | -46 | -2.4% | 29,000 |
| 2023/08/07 | 1,824 | 1,888 | 1,824 | 1,882 | +43 | +2.3% | 23,100 |
| 2023/08/04 | 1,873 | 1,873 | 1,820 | 1,839 | -25 | -1.3% | 17,900 |
| 2023/08/03 | 1,846 | 1,877 | 1,844 | 1,864 | -6 | -0.3% | 12,700 |
| 2023/08/02 | 1,898 | 1,898 | 1,855 | 1,870 | -28 | -1.5% | 13,300 |
| 2023/08/01 | 1,866 | 1,898 | 1,830 | 1,898 | +12 | +0.6% | 29,900 |
| 2023/07/31 | 1,850 | 1,895 | 1,840 | 1,886 | +54 | +2.9% | 30,600 |
| 2023/07/28 | 1,845 | 1,870 | 1,800 | 1,832 | -26 | -1.4% | 27,200 |
| 2023/07/27 | 1,859 | 1,905 | 1,853 | 1,858 | +5 | +0.3% | 40,200 |
| 2023/07/26 | 1,825 | 1,855 | 1,816 | 1,853 | +10 | +0.5% | 20,800 |
| 2023/07/25 | 1,849 | 1,854 | 1,829 | 1,843 | -2 | -0.1% | 12,700 |
| 2023/07/24 | 1,820 | 1,850 | 1,820 | 1,845 | +30 | +1.7% | 12,300 |
| 2023/07/21 | 1,828 | 1,828 | 1,792 | 1,815 | +4 | +0.2% | 12,300 |
| 2023/07/20 | 1,860 | 1,860 | 1,810 | 1,811 | -51 | -2.7% | 20,700 |
| 2023/07/19 | 1,828 | 1,874 | 1,818 | 1,862 | +52 | +2.9% | 22,600 |
| 2023/07/18 | 1,793 | 1,829 | 1,793 | 1,810 | +6 | +0.3% | 26,200 |
151～
200
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
