神戸天然物化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 2,930 | 2,955 | 2,881 | 2,885 | -33 | -1.1% | 26,100 |
| 2018/07/25 | 2,867 | 2,926 | 2,856 | 2,918 | +80 | +2.8% | 34,500 |
| 2018/07/24 | 2,812 | 2,915 | 2,812 | 2,838 | +12 | +0.4% | 49,000 |
| 2018/07/23 | 2,865 | 2,865 | 2,811 | 2,826 | -39 | -1.4% | 38,600 |
| 2018/07/20 | 2,882 | 2,920 | 2,840 | 2,865 | -17 | -0.6% | 21,500 |
| 2018/07/19 | 2,894 | 2,908 | 2,871 | 2,882 | -28 | -1% | 20,400 |
| 2018/07/18 | 2,887 | 2,936 | 2,885 | 2,910 | +19 | +0.7% | 27,200 |
| 2018/07/17 | 2,914 | 2,919 | 2,860 | 2,891 | -23 | -0.8% | 54,000 |
| 2018/07/13 | 2,930 | 2,945 | 2,905 | 2,914 | -8 | -0.3% | 47,500 |
| 2018/07/12 | 2,931 | 2,950 | 2,903 | 2,922 | -24 | -0.8% | 34,100 |
| 2018/07/11 | 2,995 | 2,998 | 2,896 | 2,946 | -74 | -2.5% | 42,800 |
| 2018/07/10 | 3,180 | 3,195 | 2,995 | 3,020 | -105 | -3.4% | 57,200 |
| 2018/07/09 | 2,963 | 3,160 | 2,906 | 3,125 | +150 | +5% | 105,300 |
| 2018/07/06 | 2,836 | 3,010 | 2,833 | 2,975 | +175 | +6.3% | 88,000 |
| 2018/07/05 | 2,900 | 2,913 | 2,785 | 2,800 | -133 | -4.5% | 117,900 |
| 2018/07/04 | 2,951 | 2,985 | 2,905 | 2,933 | -57 | -1.9% | 49,300 |
| 2018/07/03 | 3,075 | 3,080 | 2,961 | 2,990 | -40 | -1.3% | 61,800 |
| 2018/07/02 | 3,150 | 3,250 | 3,025 | 3,030 | -120 | -3.8% | 45,300 |
| 2018/06/29 | 3,000 | 3,175 | 2,971 | 3,150 | +150 | +5% | 58,100 |
| 2018/06/28 | 3,000 | 3,020 | 2,981 | 3,000 | -25 | -0.8% | 40,000 |
| 2018/06/27 | 3,080 | 3,120 | 3,025 | 3,025 | -70 | -2.3% | 41,700 |
| 2018/06/26 | 2,981 | 3,095 | 2,970 | 3,095 | +10 | +0.3% | 63,100 |
| 2018/06/25 | 3,275 | 3,280 | 3,020 | 3,085 | -125 | -3.9% | 76,100 |
| 2018/06/22 | 3,185 | 3,245 | 3,170 | 3,210 | -70 | -2.1% | 66,400 |
| 2018/06/21 | 3,305 | 3,330 | 3,275 | 3,280 | -20 | -0.6% | 34,500 |
| 2018/06/20 | 3,220 | 3,330 | 3,105 | 3,300 | +45 | +1.4% | 111,100 |
| 2018/06/19 | 3,330 | 3,385 | 3,225 | 3,255 | -110 | -3.3% | 104,000 |
| 2018/06/18 | 3,515 | 3,515 | 3,315 | 3,365 | -195 | -5.5% | 164,300 |
| 2018/06/15 | 3,640 | 3,670 | 3,500 | 3,560 | -105 | -2.9% | 118,600 |
| 2018/06/14 | 3,650 | 3,775 | 3,635 | 3,665 | -35 | -0.9% | 119,700 |
| 2018/06/13 | 3,700 | 3,705 | 3,635 | 3,700 | ±0 | ±0% | 64,900 |
| 2018/06/12 | 3,720 | 3,730 | 3,600 | 3,700 | +10 | +0.3% | 92,900 |
| 2018/06/11 | 3,630 | 3,710 | 3,590 | 3,690 | +60 | +1.7% | 84,600 |
| 2018/06/08 | 3,530 | 3,630 | 3,530 | 3,630 | +75 | +2.1% | 51,800 |
| 2018/06/07 | 3,590 | 3,660 | 3,535 | 3,555 | -45 | -1.3% | 81,300 |
| 2018/06/06 | 3,630 | 3,710 | 3,565 | 3,600 | -30 | -0.8% | 103,600 |
| 2018/06/05 | 3,750 | 3,800 | 3,615 | 3,630 | -140 | -3.7% | 190,700 |
| 2018/06/04 | 3,620 | 3,770 | 3,560 | 3,770 | +180 | +5% | 239,200 |
| 2018/06/01 | 3,510 | 3,590 | 3,490 | 3,590 | +150 | +4.4% | 134,200 |
| 2018/05/31 | 3,655 | 3,710 | 3,440 | 3,440 | -145 | -4% | 189,600 |
| 2018/05/30 | 3,580 | 3,645 | 3,555 | 3,585 | -85 | -2.3% | 127,800 |
| 2018/05/29 | 3,515 | 3,670 | 3,505 | 3,670 | +185 | +5.3% | 257,200 |
| 2018/05/28 | 3,445 | 3,500 | 3,360 | 3,485 | +40 | +1.2% | 133,700 |
| 2018/05/25 | 3,330 | 3,450 | 3,285 | 3,445 | +70 | +2.1% | 122,400 |
| 2018/05/24 | 3,395 | 3,415 | 3,350 | 3,375 | -10 | -0.3% | 52,000 |
| 2018/05/23 | 3,370 | 3,400 | 3,340 | 3,385 | +20 | +0.6% | 51,600 |
| 2018/05/22 | 3,450 | 3,455 | 3,355 | 3,365 | -35 | -1% | 73,000 |
| 2018/05/21 | 3,325 | 3,425 | 3,275 | 3,400 | +85 | +2.6% | 95,100 |
| 2018/05/18 | 3,375 | 3,375 | 3,295 | 3,315 | -70 | -2.1% | 73,700 |
| 2018/05/17 | 3,250 | 3,415 | 3,235 | 3,385 | +160 | +5% | 133,300 |
1651～
1700
件表示中 / 1741件
類似銘柄と比較する
現在ご覧いただいている「神戸天然」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 |
|---|---|---|---|---|---|---|---|---|
| 神戸天然 | 100,700円 | -14.3% | -57.0% | 3.28% | 12.18倍 | 0.60倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ビケンテクノ | 103,800円 | -15.3% | -38.7% | 2.70% | 8.70倍 | 0.37倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| プロジェクＨ | 134,000円 | +2.3% | - | 0.00% | - | 3.24倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| メンタルヘルスＴ | 75,500円 | +40.0% | +999.9% | 0.00% | 13.50倍 | 7.14倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| ライトアップ | 134,100円 | +56.5% | +99.7% | 1.26% | 15.72倍 | 2.54倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
市場注目の銘柄
チャート関連のコラム
