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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 1,012.5 | 1,014 | 997.5 | 1,002 | -22.5 | -2.2% | 242,600 |
| 2016/07/29 | 1,013 | 1,027.5 | 1,000.5 | 1,024.5 | +13 | +1.3% | 155,000 |
| 2016/07/28 | 1,020 | 1,027.5 | 1,000 | 1,011.5 | -9.5 | -0.9% | 368,600 |
| 2016/07/27 | 1,013 | 1,024 | 1,010.5 | 1,021 | +9 | +0.9% | 126,800 |
| 2016/07/26 | 1,047 | 1,047 | 1,005 | 1,012 | -35.5 | -3.4% | 197,600 |
| 2016/07/25 | 1,053 | 1,070 | 1,047 | 1,047.5 | -15.5 | -1.5% | 140,000 |
| 2016/07/22 | 1,058.5 | 1,065 | 1,048 | 1,063 | -4.5 | -0.4% | 167,400 |
| 2016/07/21 | 1,050.5 | 1,081.5 | 1,049.5 | 1,067.5 | +17.5 | +1.7% | 171,600 |
| 2016/07/20 | 1,069 | 1,069 | 1,035 | 1,050 | -19.5 | -1.8% | 119,400 |
| 2016/07/19 | 1,036.5 | 1,070.5 | 1,036.5 | 1,069.5 | +33.5 | +3.2% | 146,400 |
| 2016/07/15 | 1,065.5 | 1,071.5 | 1,030.5 | 1,036 | -30.5 | -2.9% | 257,000 |
| 2016/07/14 | 1,081.5 | 1,089.5 | 1,064.5 | 1,066.5 | -26 | -2.4% | 117,800 |
| 2016/07/13 | 1,075 | 1,105 | 1,068 | 1,092.5 | +33.5 | +3.2% | 299,200 |
| 2016/07/12 | 1,056 | 1,086 | 1,055.5 | 1,059 | +4.5 | +0.4% | 245,000 |
| 2016/07/11 | 1,002.5 | 1,072 | 1,002.5 | 1,054.5 | +75 | +7.7% | 277,000 |
| 2016/07/08 | 1,005 | 1,017.5 | 975 | 979.5 | -29.5 | -2.9% | 253,400 |
| 2016/07/07 | 1,013 | 1,037 | 1,005 | 1,009 | -17.5 | -1.7% | 151,800 |
| 2016/07/06 | 1,047.5 | 1,048 | 1,010 | 1,026.5 | -31.5 | -3% | 194,600 |
| 2016/07/05 | 1,079.5 | 1,080 | 1,052.5 | 1,058 | -23 | -2.1% | 120,000 |
| 2016/07/04 | 1,073 | 1,088 | 1,061.5 | 1,081 | +16 | +1.5% | 161,200 |
| 2016/07/01 | 1,065 | 1,074.5 | 1,053 | 1,065 | +19 | +1.8% | 131,000 |
| 2016/06/30 | 1,058 | 1,073 | 1,045.5 | 1,046 | +2.5 | +0.2% | 147,600 |
| 2016/06/29 | 1,042.5 | 1,055 | 1,030 | 1,043.5 | +23.5 | +2.3% | 208,600 |
| 2016/06/28 | 1,021 | 1,039 | 1,015 | 1,020 | -30.5 | -2.9% | 317,400 |
| 2016/06/27 | 1,050 | 1,064 | 1,034 | 1,050.5 | +40.5 | +4% | 248,400 |
| 2016/06/24 | 1,078 | 1,088 | 943 | 1,010 | -48 | -4.5% | 344,800 |
| 2016/06/23 | 1,030 | 1,060 | 1,016 | 1,058 | +18 | +1.7% | 303,200 |
| 2016/06/22 | 1,040 | 1,047.5 | 1,016.5 | 1,040 | -3 | -0.3% | 219,800 |
| 2016/06/21 | 1,000.5 | 1,045 | 995.5 | 1,043 | +45.5 | +4.6% | 321,200 |
| 2016/06/20 | 964 | 1,000 | 963 | 997.5 | +74.5 | +8.1% | 307,400 |
| 2016/06/17 | 950 | 971 | 908.5 | 923 | ±0 | ±0% | 425,200 |
| 2016/06/16 | 1,003.5 | 1,007.5 | 917.5 | 923 | -87 | -8.6% | 538,000 |
| 2016/06/15 | 995.5 | 1,014 | 990.5 | 1,010 | +1.5 | +0.1% | 344,600 |
| 2016/06/14 | 1,091 | 1,110 | 999 | 1,008.5 | -126.5 | -11.1% | 850,200 |
| 2016/06/13 | 1,095 | 1,141.5 | 1,088.5 | 1,135 | +32 | +2.9% | 315,400 |
| 2016/06/10 | 1,120 | 1,120.5 | 1,094 | 1,103 | -16 | -1.4% | 328,400 |
| 2016/06/09 | 1,135.5 | 1,154.5 | 1,118 | 1,119 | -1.5 | -0.1% | 398,600 |
| 2016/06/08 | 1,111.5 | 1,125 | 1,102 | 1,120.5 | +10.5 | +0.9% | 212,800 |
| 2016/06/07 | 1,097.5 | 1,135 | 1,094 | 1,110 | +23 | +2.1% | 442,600 |
| 2016/06/06 | 1,167.5 | 1,182.5 | 1,026 | 1,087 | -128.5 | -10.6% | 1,294,600 |
| 2016/06/03 | 1,212 | 1,225 | 1,208 | 1,215.5 | +10.5 | +0.9% | 92,400 |
| 2016/06/02 | 1,234.5 | 1,234.5 | 1,202.5 | 1,205 | -38.5 | -3.1% | 161,200 |
| 2016/06/01 | 1,245 | 1,264.5 | 1,240 | 1,243.5 | -12.5 | -1% | 109,600 |
| 2016/05/31 | 1,241 | 1,256.5 | 1,230.5 | 1,256 | +13 | +1% | 173,000 |
| 2016/05/30 | 1,212.5 | 1,246.5 | 1,200.5 | 1,243 | +45.5 | +3.8% | 191,400 |
| 2016/05/27 | 1,227.5 | 1,228.5 | 1,195.5 | 1,197.5 | -29.5 | -2.4% | 202,600 |
| 2016/05/26 | 1,233 | 1,248 | 1,225 | 1,227 | -2 | -0.2% | 150,000 |
| 2016/05/25 | 1,256.5 | 1,263.5 | 1,228.5 | 1,229 | -28 | -2.2% | 202,000 |
| 2016/05/24 | 1,261.5 | 1,274.5 | 1,254.5 | 1,257 | -3 | -0.2% | 204,600 |
| 2016/05/23 | 1,254 | 1,280.5 | 1,248 | 1,260 | +19 | +1.5% | 415,400 |
2201～
2250
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
