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 |
|---|---|---|---|---|---|---|---|
| 2009/02/25 | 185.6 | 193.9 | 185.6 | 193.9 | - | - | 1,600 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/23 | 181.3 | 193.8 | 176.3 | 193.8 | +3.9 | +2.1% | 6,400 |
| 2009/02/20 | 183.1 | 189.9 | 183.1 | 189.9 | +0.5 | +0.3% | 5,600 |
| 2009/02/19 | 200.3 | 211.9 | 189.4 | 189.4 | -10.9 | -5.4% | 28,800 |
| 2009/02/18 | 200 | 203.8 | 200 | 200.3 | +0.2 | +0.1% | 4,000 |
| 2009/02/17 | 200 | 203.8 | 200 | 200.1 | -1.2 | -0.6% | 2,400 |
| 2009/02/16 | 201.3 | 201.3 | 201.3 | 201.3 | -11.2 | -5.3% | 1,600 |
| 2009/02/13 | 212.5 | 212.5 | 197.5 | 212.5 | +12.4 | +6.2% | 12,000 |
| 2009/02/12 | 202.5 | 202.5 | 200 | 200.1 | -2.4 | -1.2% | 6,400 |
| 2009/02/10 | 205 | 206.9 | 202.5 | 202.5 | -5 | -2.4% | 4,000 |
| 2009/02/09 | 212.5 | 212.5 | 207.5 | 207.5 | +11.2 | +5.7% | 11,200 |
| 2009/02/06 | 212.5 | 212.5 | 196.3 | 196.3 | -32.5 | -14.2% | 48,800 |
| 2009/02/05 | 231.3 | 236.3 | 228.8 | 228.8 | -17.5 | -7.1% | 16,000 |
| 2009/02/04 | 222.8 | 249.6 | 222.8 | 246.3 | +23.8 | +10.7% | 79,200 |
| 2009/02/03 | 201.4 | 225 | 201.4 | 222.5 | +23.1 | +11.6% | 40,800 |
| 2009/02/02 | 193.6 | 199.4 | 193.6 | 199.4 | +8.1 | +4.2% | 16,000 |
| 2009/01/30 | 187.5 | 191.3 | 187.5 | 191.3 | +3.8 | +2% | 31,200 |
| 2009/01/29 | 185.8 | 187.5 | 185.8 | 187.5 | +2.4 | +1.3% | 4,800 |
| 2009/01/28 | 185.1 | 185.1 | 185.1 | 185.1 | +0.1 | +0.1% | 800 |
| 2009/01/27 | 184.4 | 185 | 184.4 | 185 | +0.6 | +0.3% | 16,800 |
| 2009/01/26 | 183.8 | 184.4 | 183.8 | 184.4 | +0.1 | +0.1% | 17,600 |
| 2009/01/23 | 184.3 | 184.4 | 184.1 | 184.3 | ±0 | ±0% | 34,400 |
| 2009/01/22 | 184.4 | 184.5 | 184.3 | 184.3 | -0.1 | -0.1% | 38,400 |
| 2009/01/21 | 184.4 | 184.4 | 183.8 | 184.4 | ±0 | ±0% | 18,400 |
| 2009/01/20 | 181.9 | 186 | 181.9 | 184.4 | +2.5 | +1.4% | 22,400 |
| 2009/01/19 | 187.5 | 187.5 | 181.9 | 181.9 | -5.6 | -3% | 32,000 |
| 2009/01/16 | 190.8 | 191.1 | 187.5 | 187.5 | +0.2 | +0.1% | 52,000 |
| 2009/01/15 | 183.8 | 187.4 | 183.8 | 187.3 | +6 | +3.3% | 50,400 |
| 2009/01/14 | 175 | 183.6 | 175 | 181.3 | +7.7 | +4.4% | 58,400 |
| 2009/01/13 | 169.4 | 173.6 | 169.4 | 173.6 | +6.7 | +4% | 21,600 |
| 2009/01/09 | 170 | 171.5 | 164.4 | 166.9 | -3.1 | -1.8% | 29,600 |
| 2009/01/08 | 168.8 | 170 | 167.5 | 170 | +2.6 | +1.6% | 48,800 |
| 2009/01/07 | 158.1 | 168.8 | 158.1 | 167.4 | +11.1 | +7.1% | 43,200 |
| 2009/01/06 | 143.8 | 156.3 | 143.8 | 156.3 | +11.3 | +7.8% | 68,000 |
| 2009/01/05 | 145 | 145 | 145 | 145 | +7.5 | +5.5% | 5,600 |
| 2008/12/30 | 137.5 | 137.5 | 137.5 | 137.5 | +1.2 | +0.9% | 2,400 |
| 2008/12/29 | 136.3 | 136.3 | 133.8 | 136.3 | +2.5 | +1.9% | 5,600 |
| 2008/12/26 | 133.8 | 137.5 | 130 | 133.8 | - | - | 10,400 |
| 2008/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/24 | 125.1 | 132.5 | 125.1 | 129.9 | -2.6 | -2% | 11,200 |
| 2008/12/22 | 133.3 | 133.3 | 132.5 | 132.5 | -0.8 | -0.6% | 4,000 |
| 2008/12/19 | 137.4 | 137.4 | 133.3 | 133.3 | +0.7 | +0.5% | 4,000 |
| 2008/12/18 | 132.8 | 133.1 | 132.5 | 132.6 | +0.1 | +0.1% | 7,200 |
| 2008/12/17 | 143.6 | 143.6 | 132.5 | 132.5 | +1.4 | +1.1% | 13,600 |
| 2008/12/16 | 125 | 131.3 | 125 | 131.1 | +12.3 | +10.4% | 26,400 |
| 2008/12/15 | 124.9 | 124.9 | 113.8 | 118.8 | -0.1 | -0.1% | 45,600 |
| 2008/12/12 | 118.1 | 120 | 118.1 | 118.9 | +1.4 | +1.2% | 3,200 |
| 2008/12/11 | 117.5 | 117.5 | 117.5 | 117.5 | +1 | +0.9% | 800 |
| 2008/12/10 | 118.8 | 118.8 | 116.5 | 116.5 | -2.3 | -1.9% | 2,400 |
4051～
4100
件表示中 / 4718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 | 424,900円 | +3.4% | +19.7% | 0.61% | 39.19倍 | 6.77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 | 406,600円 | -0.1% | -1.3% | 2.71% | 12.62倍 | 1.64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 | 730,300円 | +16.5% | +27.2% | 0.82% | 36.49倍 | 16.19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 | 397,700円 | +3.6% | +3.5% | 4.15% | 7.19倍 | 0.85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 | 236,700円 | +5.0% | -13.2% | 1.66% | 20.98倍 | 1.85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
