神戸物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,990 | 2,042.5 | 1,980 | 1,992.5 | -2.5 | -0.1% | 186,000 |
| 2017/03/10 | 2,000 | 2,002.5 | 1,980 | 1,995 | +5 | +0.3% | 179,400 |
| 2017/03/09 | 1,967.5 | 1,995 | 1,962.5 | 1,990 | +22.5 | +1.1% | 149,800 |
| 2017/03/08 | 1,967.5 | 1,975 | 1,945 | 1,967.5 | -10 | -0.5% | 121,400 |
| 2017/03/07 | 1,977.5 | 1,982.5 | 1,965 | 1,977.5 | +2.5 | +0.1% | 94,400 |
| 2017/03/06 | 1,975 | 2,015 | 1,970 | 1,975 | -2.5 | -0.1% | 216,000 |
| 2017/03/03 | 1,997.5 | 2,002.5 | 1,965 | 1,977.5 | -7.5 | -0.4% | 228,400 |
| 2017/03/02 | 1,957.5 | 2,015 | 1,950 | 1,985 | +62.5 | +3.3% | 583,600 |
| 2017/03/01 | 1,905 | 1,925 | 1,870 | 1,922.5 | +20 | +1.1% | 190,600 |
| 2017/02/28 | 1,955 | 1,955 | 1,900 | 1,902.5 | -32.5 | -1.7% | 211,000 |
| 2017/02/27 | 1,895 | 1,960 | 1,892.5 | 1,935 | +55 | +2.9% | 386,200 |
| 2017/02/24 | 1,862.5 | 1,882.5 | 1,852.5 | 1,880 | +27.5 | +1.5% | 182,400 |
| 2017/02/23 | 1,840 | 1,852.5 | 1,832.5 | 1,852.5 | +7.5 | +0.4% | 92,800 |
| 2017/02/22 | 1,860 | 1,867.5 | 1,837.5 | 1,845 | -12.5 | -0.7% | 194,800 |
| 2017/02/21 | 1,882.5 | 1,882.5 | 1,845 | 1,857.5 | -20 | -1.1% | 204,000 |
| 2017/02/20 | 1,885 | 1,887.5 | 1,860 | 1,877.5 | -2.5 | -0.1% | 123,000 |
| 2017/02/17 | 1,875 | 1,892.5 | 1,865 | 1,880 | -17.5 | -0.9% | 146,200 |
| 2017/02/16 | 1,925 | 1,925 | 1,865 | 1,897.5 | -17.5 | -0.9% | 184,200 |
| 2017/02/15 | 1,965 | 1,965 | 1,907.5 | 1,915 | -15 | -0.8% | 243,800 |
| 2017/02/14 | 1,900 | 1,950 | 1,875 | 1,930 | +57.5 | +3.1% | 299,000 |
| 2017/02/13 | 1,890 | 1,915 | 1,870 | 1,872.5 | +5 | +0.3% | 187,600 |
| 2017/02/10 | 1,842.5 | 1,877.5 | 1,830 | 1,867.5 | +60 | +3.3% | 227,200 |
| 2017/02/09 | 1,825 | 1,847.5 | 1,805 | 1,807.5 | -47.5 | -2.6% | 189,200 |
| 2017/02/08 | 1,797.5 | 1,860 | 1,797.5 | 1,855 | +62.5 | +3.5% | 190,000 |
| 2017/02/07 | 1,805 | 1,810 | 1,790 | 1,792.5 | -15 | -0.8% | 118,200 |
| 2017/02/06 | 1,802.5 | 1,822.5 | 1,797.5 | 1,807.5 | +10 | +0.6% | 93,000 |
| 2017/02/03 | 1,797.5 | 1,822.5 | 1,787.5 | 1,797.5 | ±0 | ±0% | 122,800 |
| 2017/02/02 | 1,852.5 | 1,855 | 1,790 | 1,797.5 | -37.5 | -2% | 138,000 |
| 2017/02/01 | 1,802.5 | 1,857.5 | 1,782.5 | 1,835 | +12.5 | +0.7% | 227,800 |
| 2017/01/31 | 1,850 | 1,850 | 1,802.5 | 1,822.5 | -32.5 | -1.8% | 269,200 |
| 2017/01/30 | 1,900 | 1,930 | 1,850 | 1,855 | -62.5 | -3.3% | 270,400 |
| 2017/01/27 | 1,875 | 1,922.5 | 1,860 | 1,917.5 | +62.5 | +3.4% | 303,800 |
| 2017/01/26 | 1,875 | 1,880 | 1,845 | 1,855 | +2.5 | +0.1% | 186,400 |
| 2017/01/25 | 1,862.5 | 1,880 | 1,825 | 1,852.5 | +7.5 | +0.4% | 228,200 |
| 2017/01/24 | 1,880 | 1,882.5 | 1,825 | 1,845 | -37.5 | -2% | 335,800 |
| 2017/01/23 | 1,935 | 1,975 | 1,875 | 1,882.5 | -15 | -0.8% | 343,000 |
| 2017/01/20 | 1,890 | 1,915 | 1,887.5 | 1,897.5 | -7.5 | -0.4% | 220,000 |
| 2017/01/19 | 1,967.5 | 1,970 | 1,887.5 | 1,905 | -50 | -2.6% | 382,400 |
| 2017/01/18 | 1,935 | 1,965 | 1,900 | 1,955 | +17.5 | +0.9% | 203,000 |
| 2017/01/17 | 1,967.5 | 1,987.5 | 1,892.5 | 1,937.5 | -37.5 | -1.9% | 382,400 |
| 2017/01/16 | 2,012.5 | 2,027.5 | 1,975 | 1,975 | -17.5 | -0.9% | 288,400 |
| 2017/01/13 | 1,970 | 2,017.5 | 1,957.5 | 1,992.5 | ±0 | ±0% | 329,400 |
| 2017/01/12 | 2,040 | 2,045 | 1,987.5 | 1,992.5 | -62.5 | -3% | 459,400 |
| 2017/01/11 | 2,067.5 | 2,102.5 | 2,045 | 2,055 | ±0 | ±0% | 436,600 |
| 2017/01/10 | 2,077.5 | 2,085 | 2,037.5 | 2,055 | -37.5 | -1.8% | 368,000 |
| 2017/01/06 | 2,077.5 | 2,110 | 2,072.5 | 2,092.5 | -10 | -0.5% | 280,800 |
| 2017/01/05 | 2,150 | 2,157.5 | 2,072.5 | 2,102.5 | -25 | -1.2% | 608,400 |
| 2017/01/04 | 2,075 | 2,172.5 | 2,075 | 2,127.5 | +72.5 | +3.5% | 766,800 |
| 2016/12/30 | 2,022.5 | 2,090 | 2,015 | 2,055 | +22.5 | +1.1% | 412,000 |
| 2016/12/29 | 2,090 | 2,115 | 2,012.5 | 2,032.5 | -50 | -2.4% | 549,800 |
2051～
2100
件表示中 / 4689件
類似銘柄と比較する
現在ご覧いただいている「神戸物産」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 |
|---|---|---|---|---|---|---|---|---|
| 神戸物産 | 402,700円 | +3.4% | +19.7% | 0.65% | 37.14倍 | 6.42倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 豊通商 | 358,000円 | -0.1% | -1.3% | 3.07% | 11.12倍 | 1.44倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| サンリオ | 628,800円 | +11.9% | +13.6% | 0.86% | 35.53倍 | 13.94倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 双 日 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| メタプラネット | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
