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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 1,247 | 1,251 | 1,217.5 | 1,241 | -9.5 | -0.8% | 314,600 |
| 2016/03/03 | 1,250 | 1,269 | 1,230.5 | 1,250.5 | -4.5 | -0.4% | 310,000 |
| 2016/03/02 | 1,247.5 | 1,290 | 1,247 | 1,255 | +8 | +0.6% | 541,400 |
| 2016/03/01 | 1,306.5 | 1,307 | 1,235 | 1,247 | -59.5 | -4.6% | 723,600 |
| 2016/02/29 | 1,250.5 | 1,344 | 1,241.5 | 1,306.5 | +57 | +4.6% | 757,400 |
| 2016/02/26 | 1,230 | 1,277 | 1,212.5 | 1,249.5 | +42 | +3.5% | 817,000 |
| 2016/02/25 | 1,199.5 | 1,220.5 | 1,193 | 1,207.5 | +61.5 | +5.4% | 545,400 |
| 2016/02/24 | 1,168.5 | 1,192 | 1,138 | 1,146 | -15.5 | -1.3% | 351,200 |
| 2016/02/23 | 1,222 | 1,222.5 | 1,144 | 1,161.5 | -25.5 | -2.1% | 356,200 |
| 2016/02/22 | 1,131 | 1,188.5 | 1,130 | 1,187 | +59.5 | +5.3% | 435,600 |
| 2016/02/19 | 1,167.5 | 1,178 | 1,105 | 1,127.5 | -39 | -3.3% | 408,600 |
| 2016/02/18 | 1,178.5 | 1,230 | 1,145.5 | 1,166.5 | +13 | +1.1% | 702,600 |
| 2016/02/17 | 1,187.5 | 1,260 | 1,125 | 1,153.5 | +38.5 | +3.5% | 1,419,000 |
| 2016/02/16 | 996 | 1,161 | 996 | 1,115 | +127.5 | +12.9% | 1,342,800 |
| 2016/02/15 | 1,122 | 1,122 | 940 | 987.5 | +65.5 | +7.1% | 1,902,800 |
| 2016/02/12 | 819 | 1,007 | 790 | 922 | +43 | +4.9% | 4,038,400 |
| 2016/02/10 | 879 | 879 | 879 | 879 | -250 | -22.1% | 143,600 |
| 2016/02/09 | 1,129 | 1,129 | 1,129 | 1,129 | -250 | -18.1% | 138,400 |
| 2016/02/08 | 1,311.5 | 1,392.5 | 1,304.5 | 1,379 | +44.5 | +3.3% | 309,000 |
| 2016/02/05 | 1,400 | 1,420 | 1,316.5 | 1,334.5 | -72.5 | -5.2% | 382,400 |
| 2016/02/04 | 1,444 | 1,468.5 | 1,405 | 1,407 | -43 | -3% | 422,600 |
| 2016/02/03 | 1,480 | 1,512.5 | 1,430 | 1,450 | -65 | -4.3% | 479,600 |
| 2016/02/02 | 1,443 | 1,600 | 1,439.5 | 1,515 | +92.5 | +6.5% | 695,600 |
| 2016/02/01 | 1,451 | 1,454 | 1,397 | 1,422.5 | +18 | +1.3% | 459,800 |
| 2016/01/29 | 1,363 | 1,410 | 1,350.5 | 1,404.5 | +40.5 | +3% | 319,800 |
| 2016/01/28 | 1,425 | 1,457 | 1,360 | 1,364 | -60 | -4.2% | 391,600 |
| 2016/01/27 | 1,388.5 | 1,433.5 | 1,370.5 | 1,424 | +85.5 | +6.4% | 504,800 |
| 2016/01/26 | 1,413.5 | 1,425 | 1,335 | 1,338.5 | -100 | -7% | 365,000 |
| 2016/01/25 | 1,390 | 1,443 | 1,364.5 | 1,438.5 | +66 | +4.8% | 506,600 |
| 2016/01/22 | 1,320.5 | 1,386.5 | 1,293.5 | 1,372.5 | +92 | +7.2% | 576,200 |
| 2016/01/21 | 1,350 | 1,382.5 | 1,276 | 1,280.5 | -69 | -5.1% | 875,600 |
| 2016/01/20 | 1,440 | 1,441.5 | 1,335.5 | 1,349.5 | -85.5 | -6% | 722,400 |
| 2016/01/19 | 1,445 | 1,457 | 1,416 | 1,435 | -17.5 | -1.2% | 373,000 |
| 2016/01/18 | 1,456 | 1,462.5 | 1,435 | 1,452.5 | -44 | -2.9% | 365,800 |
| 2016/01/15 | 1,527.5 | 1,567.5 | 1,485.5 | 1,496.5 | -31 | -2% | 459,600 |
| 2016/01/14 | 1,545 | 1,545 | 1,492.5 | 1,527.5 | -60 | -3.8% | 609,200 |
| 2016/01/13 | 1,627.5 | 1,627.5 | 1,572.5 | 1,587.5 | -5 | -0.3% | 453,800 |
| 2016/01/12 | 1,675 | 1,685 | 1,570 | 1,592.5 | -95 | -5.6% | 536,200 |
| 2016/01/08 | 1,705 | 1,740 | 1,660 | 1,687.5 | -50 | -2.9% | 507,800 |
| 2016/01/07 | 1,782.5 | 1,795 | 1,730 | 1,737.5 | -60 | -3.3% | 429,000 |
| 2016/01/06 | 1,817.5 | 1,862.5 | 1,790 | 1,797.5 | -12.5 | -0.7% | 334,400 |
| 2016/01/05 | 1,802.5 | 1,872.5 | 1,782.5 | 1,810 | -27.5 | -1.5% | 433,600 |
| 2016/01/04 | 1,897.5 | 1,922.5 | 1,832.5 | 1,837.5 | -95 | -4.9% | 402,800 |
| 2015/12/30 | 1,905 | 1,942.5 | 1,892.5 | 1,932.5 | +27.5 | +1.4% | 170,800 |
| 2015/12/29 | 1,870 | 1,947.5 | 1,870 | 1,905 | +10 | +0.5% | 341,400 |
| 2015/12/28 | 1,950 | 1,960 | 1,850 | 1,895 | -15 | -0.8% | 399,800 |
| 2015/12/25 | 1,822.5 | 1,967.5 | 1,772.5 | 1,910 | +122.5 | +6.9% | 736,000 |
| 2015/12/24 | 1,907.5 | 1,937.5 | 1,760 | 1,787.5 | -120 | -6.3% | 823,000 |
| 2015/12/22 | 1,995 | 2,000 | 1,882.5 | 1,907.5 | -102.5 | -5.1% | 681,200 |
| 2015/12/21 | 2,050 | 2,077.5 | 1,965 | 2,010 | -72.5 | -3.5% | 577,000 |
2301～
2350
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
