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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 2,637.5 | 2,730 | 2,540 | 2,545 | -125 | -4.7% | 446,000 |
| 2015/09/02 | 2,512.5 | 2,747.5 | 2,505 | 2,670 | +7.5 | +0.3% | 389,600 |
| 2015/09/01 | 2,825 | 2,825 | 2,637.5 | 2,662.5 | -172.5 | -6.1% | 365,600 |
| 2015/08/31 | 2,820 | 2,862.5 | 2,787.5 | 2,835 | +22.5 | +0.8% | 334,400 |
| 2015/08/28 | 2,867.5 | 2,872.5 | 2,752.5 | 2,812.5 | +75 | +2.7% | 358,000 |
| 2015/08/27 | 2,770 | 2,890 | 2,727.5 | 2,737.5 | +42.5 | +1.6% | 508,000 |
| 2015/08/26 | 2,700 | 2,795 | 2,635 | 2,695 | +70 | +2.7% | 639,600 |
| 2015/08/25 | 2,695 | 2,872.5 | 2,495 | 2,625 | -295 | -10.1% | 1,550,400 |
| 2015/08/24 | 2,737.5 | 2,950 | 2,650 | 2,920 | +32.5 | +1.1% | 921,600 |
| 2015/08/21 | 3,075 | 3,090 | 2,880 | 2,887.5 | -307.5 | -9.6% | 807,600 |
| 2015/08/20 | 3,262.5 | 3,275 | 3,155 | 3,195 | -10 | -0.3% | 1,286,800 |
| 2015/08/19 | 3,137.5 | 3,235 | 3,080 | 3,205 | +27.5 | +0.9% | 778,800 |
| 2015/08/18 | 3,250 | 3,267.5 | 3,060 | 3,177.5 | -25 | -0.8% | 778,800 |
| 2015/08/17 | 3,040 | 3,237.5 | 3,007.5 | 3,202.5 | +237.5 | +8% | 852,000 |
| 2015/08/14 | 2,920 | 3,015 | 2,895 | 2,965 | +42.5 | +1.5% | 746,000 |
| 2015/08/13 | 2,870 | 2,942.5 | 2,767.5 | 2,922.5 | +27.5 | +0.9% | 757,600 |
| 2015/08/12 | 2,875 | 2,937.5 | 2,805 | 2,895 | -10 | -0.3% | 854,000 |
| 2015/08/11 | 2,762.5 | 2,922.5 | 2,747.5 | 2,905 | +142.5 | +5.2% | 825,200 |
| 2015/08/10 | 2,775 | 2,810 | 2,717.5 | 2,762.5 | -50 | -1.8% | 658,800 |
| 2015/08/07 | 2,875 | 2,875 | 2,740 | 2,812.5 | -85 | -2.9% | 870,400 |
| 2015/08/06 | 2,937.5 | 2,975 | 2,890 | 2,897.5 | -47.5 | -1.6% | 448,400 |
| 2015/08/05 | 2,987.5 | 3,047.5 | 2,925 | 2,945 | -72.5 | -2.4% | 518,400 |
| 2015/08/04 | 3,050 | 3,160 | 2,902.5 | 3,017.5 | -185 | -5.8% | 1,367,200 |
| 2015/08/03 | 2,920 | 3,285 | 2,857.5 | 3,202.5 | +270 | +9.2% | 1,507,200 |
| 2015/07/31 | 3,035 | 3,035 | 2,902.5 | 2,932.5 | -127.5 | -4.2% | 612,400 |
| 2015/07/30 | 3,100 | 3,100 | 2,970 | 3,060 | -77.5 | -2.5% | 1,209,600 |
| 2015/07/29 | 3,217.5 | 3,252.5 | 3,132.5 | 3,137.5 | -55 | -1.7% | 552,400 |
| 2015/07/28 | 3,230 | 3,237.5 | 3,127.5 | 3,192.5 | -52.5 | -1.6% | 522,000 |
| 2015/07/27 | 3,262.5 | 3,272.5 | 3,187.5 | 3,245 | -30 | -0.9% | 535,600 |
| 2015/07/24 | 3,167.5 | 3,312.5 | 3,155 | 3,275 | +65 | +2% | 823,200 |
| 2015/07/23 | 3,275 | 3,285 | 3,025 | 3,210 | +5 | +0.2% | 1,474,400 |
| 2015/07/22 | 3,265 | 3,467.5 | 3,015 | 3,205 | +390 | +13.9% | 2,139,200 |
| 2015/07/21 | 2,615 | 2,837.5 | 2,607.5 | 2,815 | +222.5 | +8.6% | 1,089,600 |
| 2015/07/17 | 2,500 | 2,602.5 | 2,447.5 | 2,592.5 | +120 | +4.9% | 1,044,000 |
| 2015/07/16 | 2,377.5 | 2,477.5 | 2,345 | 2,472.5 | +130 | +5.5% | 1,278,800 |
| 2015/07/15 | 2,160 | 2,425 | 2,160 | 2,342.5 | +217.5 | +10.2% | 1,229,600 |
| 2015/07/14 | 2,065 | 2,132.5 | 2,020 | 2,125 | +102.5 | +5.1% | 1,050,800 |
| 2015/07/13 | 2,047.5 | 2,080 | 1,980 | 2,022.5 | +20 | +1% | 1,144,000 |
| 2015/07/10 | 2,062.5 | 2,105 | 1,975 | 2,002.5 | -25 | -1.2% | 860,400 |
| 2015/07/09 | 1,900 | 2,045 | 1,900 | 2,027.5 | +27.5 | +1.4% | 810,800 |
| 2015/07/08 | 2,000 | 2,017.5 | 1,890 | 2,000 | +77.5 | +4% | 940,800 |
| 2015/07/07 | 1,830 | 1,925 | 1,815 | 1,922.5 | +150 | +8.5% | 703,600 |
| 2015/07/06 | 1,712.5 | 1,807.5 | 1,682.5 | 1,772.5 | +65 | +3.8% | 670,800 |
| 2015/07/03 | 1,745 | 1,745 | 1,657.5 | 1,707.5 | -12.5 | -0.7% | 629,200 |
| 2015/07/02 | 1,722.5 | 1,782.5 | 1,682.5 | 1,720 | +22.5 | +1.3% | 936,400 |
| 2015/07/01 | 1,647.5 | 1,712.5 | 1,640 | 1,697.5 | +60 | +3.7% | 617,600 |
| 2015/06/30 | 1,600 | 1,662.5 | 1,585 | 1,637.5 | +50 | +3.1% | 377,200 |
| 2015/06/29 | 1,552.5 | 1,612.5 | 1,552.5 | 1,587.5 | -32.5 | -2% | 265,600 |
| 2015/06/26 | 1,630 | 1,655 | 1,595 | 1,620 | -10 | -0.6% | 457,200 |
| 2015/06/25 | 1,672.5 | 1,672.5 | 1,620 | 1,630 | -27.5 | -1.7% | 396,400 |
2451～
2500
件表示中 / 4719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 | 430,200円 | +3.4% | +19.7% | 0.60% | 39.71倍 | 6.86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 | 414,600円 | -0.1% | -1.3% | 2.65% | 12.87倍 | 1.67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 | 690,700円 | +16.5% | +27.2% | 0.87% | 34.51倍 | 15.32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 | 401,500円 | +3.6% | +3.5% | 4.11% | 7.26倍 | 0.86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 |
| ミスミＧ | 240,600円 | +5.0% | -13.2% | 1.63% | 21.33倍 | 1.88倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
市場注目の銘柄
チャート関連のコラム
