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 |
|---|---|---|---|---|---|---|---|
| 2016/12/28 | 1,975 | 2,092.5 | 1,957.5 | 2,082.5 | +157.5 | +8.2% | 1,135,800 |
| 2016/12/27 | 1,947.5 | 1,962.5 | 1,920 | 1,925 | -22.5 | -1.2% | 394,800 |
| 2016/12/26 | 1,900 | 1,960 | 1,872.5 | 1,947.5 | +45 | +2.4% | 351,400 |
| 2016/12/22 | 1,932.5 | 1,940 | 1,885 | 1,902.5 | -47.5 | -2.4% | 324,400 |
| 2016/12/21 | 1,972.5 | 2,030 | 1,912.5 | 1,950 | ±0 | ±0% | 747,000 |
| 2016/12/20 | 1,915 | 1,965 | 1,857.5 | 1,950 | +7.5 | +0.4% | 636,400 |
| 2016/12/19 | 1,730 | 1,942.5 | 1,722.5 | 1,942.5 | +212.5 | +12.3% | 1,332,600 |
| 2016/12/16 | 1,787.5 | 1,790 | 1,720 | 1,730 | -2.5 | -0.1% | 442,800 |
| 2016/12/15 | 1,672.5 | 1,745 | 1,652.5 | 1,732.5 | +32.5 | +1.9% | 341,600 |
| 2016/12/14 | 1,750 | 1,750 | 1,680 | 1,700 | -55 | -3.1% | 277,400 |
| 2016/12/13 | 1,847.5 | 1,847.5 | 1,737.5 | 1,755 | +10 | +0.6% | 829,200 |
| 2016/12/12 | 1,595 | 1,767.5 | 1,577.5 | 1,745 | +240 | +15.9% | 1,093,600 |
| 2016/12/09 | 1,477.5 | 1,507.5 | 1,474.5 | 1,505 | +10 | +0.7% | 183,000 |
| 2016/12/08 | 1,500 | 1,507.5 | 1,482.5 | 1,495 | -5 | -0.3% | 167,600 |
| 2016/12/07 | 1,478.5 | 1,507.5 | 1,473 | 1,500 | +21 | +1.4% | 171,800 |
| 2016/12/06 | 1,500 | 1,500 | 1,472.5 | 1,479 | +4.5 | +0.3% | 189,600 |
| 2016/12/05 | 1,500 | 1,505 | 1,470 | 1,474.5 | -43 | -2.8% | 310,200 |
| 2016/12/02 | 1,550 | 1,555 | 1,517.5 | 1,517.5 | -40 | -2.6% | 166,800 |
| 2016/12/01 | 1,512.5 | 1,565 | 1,502.5 | 1,557.5 | +45 | +3% | 403,800 |
| 2016/11/30 | 1,502.5 | 1,517.5 | 1,497.5 | 1,512.5 | +7.5 | +0.5% | 249,000 |
| 2016/11/29 | 1,515 | 1,517.5 | 1,500 | 1,505 | -22.5 | -1.5% | 96,000 |
| 2016/11/28 | 1,500 | 1,532.5 | 1,500 | 1,527.5 | +25 | +1.7% | 225,000 |
| 2016/11/25 | 1,502.5 | 1,515 | 1,490.5 | 1,502.5 | -22.5 | -1.5% | 323,000 |
| 2016/11/24 | 1,567.5 | 1,567.5 | 1,520 | 1,525 | -45 | -2.9% | 349,600 |
| 2016/11/22 | 1,542.5 | 1,575 | 1,540 | 1,570 | +12.5 | +0.8% | 222,200 |
| 2016/11/21 | 1,572.5 | 1,575 | 1,532.5 | 1,557.5 | -7.5 | -0.5% | 261,600 |
| 2016/11/18 | 1,575 | 1,575 | 1,550 | 1,565 | +2.5 | +0.2% | 204,600 |
| 2016/11/17 | 1,560 | 1,577.5 | 1,542.5 | 1,562.5 | -7.5 | -0.5% | 203,000 |
| 2016/11/16 | 1,600 | 1,600 | 1,565 | 1,570 | -17.5 | -1.1% | 257,200 |
| 2016/11/15 | 1,600 | 1,607.5 | 1,577.5 | 1,587.5 | -27.5 | -1.7% | 158,800 |
| 2016/11/14 | 1,555 | 1,617.5 | 1,552.5 | 1,615 | +72.5 | +4.7% | 284,400 |
| 2016/11/11 | 1,577.5 | 1,605 | 1,500 | 1,542.5 | -32.5 | -2.1% | 509,200 |
| 2016/11/10 | 1,600 | 1,615 | 1,567.5 | 1,575 | +40 | +2.6% | 231,200 |
| 2016/11/09 | 1,602.5 | 1,612.5 | 1,460 | 1,535 | -60 | -3.8% | 535,600 |
| 2016/11/08 | 1,640 | 1,650 | 1,577.5 | 1,595 | -42.5 | -2.6% | 317,200 |
| 2016/11/07 | 1,590 | 1,645 | 1,557.5 | 1,637.5 | +72.5 | +4.6% | 461,200 |
| 2016/11/04 | 1,565 | 1,587.5 | 1,500 | 1,565 | -27.5 | -1.7% | 514,600 |
| 2016/11/02 | 1,652.5 | 1,677.5 | 1,580 | 1,592.5 | -95 | -5.6% | 497,800 |
| 2016/11/01 | 1,630 | 1,705 | 1,610 | 1,687.5 | +42.5 | +2.6% | 438,200 |
| 2016/10/31 | 1,665 | 1,697.5 | 1,625 | 1,645 | -52.5 | -3.1% | 467,000 |
| 2016/10/28 | 1,665 | 1,717.5 | 1,610 | 1,697.5 | +27.5 | +1.6% | 666,400 |
| 2016/10/27 | 1,727.5 | 1,760 | 1,662.5 | 1,670 | -122.5 | -6.8% | 733,800 |
| 2016/10/26 | 1,810 | 1,815 | 1,747.5 | 1,792.5 | -22.5 | -1.2% | 548,800 |
| 2016/10/25 | 1,872.5 | 1,872.5 | 1,810 | 1,815 | -45 | -2.4% | 499,400 |
| 2016/10/24 | 1,837.5 | 1,870 | 1,815 | 1,860 | +30 | +1.6% | 666,400 |
| 2016/10/21 | 1,840 | 1,897.5 | 1,800 | 1,830 | +2.5 | +0.1% | 806,400 |
| 2016/10/20 | 1,800 | 1,835 | 1,775 | 1,827.5 | +45 | +2.5% | 446,000 |
| 2016/10/19 | 1,777.5 | 1,822.5 | 1,737.5 | 1,782.5 | +37.5 | +2.1% | 749,800 |
| 2016/10/18 | 1,675 | 1,765 | 1,670 | 1,745 | +67.5 | +4% | 622,600 |
| 2016/10/17 | 1,672.5 | 1,697.5 | 1,637.5 | 1,677.5 | +10 | +0.6% | 430,000 |
2101～
2150
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
