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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,464 | 1,467 | 1,424 | 1,433 | -1 | -0.1% | 15,200 |
| 2023/12/13 | 1,470 | 1,470 | 1,430 | 1,434 | -6 | -0.4% | 44,900 |
| 2023/12/12 | 1,492 | 1,502 | 1,440 | 1,440 | -52 | -3.5% | 20,300 |
| 2023/12/11 | 1,480 | 1,514 | 1,480 | 1,492 | +25 | +1.7% | 17,800 |
| 2023/12/08 | 1,514 | 1,514 | 1,467 | 1,467 | -52 | -3.4% | 18,200 |
| 2023/12/07 | 1,515 | 1,520 | 1,489 | 1,519 | +2 | +0.1% | 18,900 |
| 2023/12/06 | 1,537 | 1,554 | 1,512 | 1,517 | -15 | -1% | 31,000 |
| 2023/12/05 | 1,550 | 1,578 | 1,521 | 1,532 | -31 | -2% | 93,900 |
| 2023/12/04 | 1,549 | 1,570 | 1,513 | 1,563 | +42 | +2.8% | 45,400 |
| 2023/12/01 | 1,525 | 1,544 | 1,500 | 1,521 | -5 | -0.3% | 34,200 |
| 2023/11/30 | 1,489 | 1,528 | 1,476 | 1,526 | +44 | +3% | 42,200 |
| 2023/11/29 | 1,443 | 1,491 | 1,434 | 1,482 | +39 | +2.7% | 24,200 |
| 2023/11/28 | 1,469 | 1,469 | 1,436 | 1,443 | -26 | -1.8% | 13,900 |
| 2023/11/27 | 1,480 | 1,513 | 1,461 | 1,469 | -8 | -0.5% | 20,500 |
| 2023/11/24 | 1,440 | 1,480 | 1,430 | 1,477 | +51 | +3.6% | 30,900 |
| 2023/11/22 | 1,448 | 1,448 | 1,425 | 1,426 | -14 | -1% | 12,100 |
| 2023/11/21 | 1,419 | 1,441 | 1,419 | 1,440 | +28 | +2% | 12,900 |
| 2023/11/20 | 1,400 | 1,434 | 1,400 | 1,412 | +9 | +0.6% | 14,400 |
| 2023/11/17 | 1,390 | 1,410 | 1,382 | 1,403 | +10 | +0.7% | 36,400 |
| 2023/11/16 | 1,440 | 1,443 | 1,380 | 1,393 | -52 | -3.6% | 62,300 |
| 2023/11/15 | 1,496 | 1,496 | 1,439 | 1,445 | -40 | -2.7% | 32,600 |
| 2023/11/14 | 1,508 | 1,508 | 1,462 | 1,485 | +4 | +0.3% | 27,500 |
| 2023/11/13 | 1,473 | 1,526 | 1,429 | 1,481 | -112 | -7% | 119,200 |
| 2023/11/10 | 1,573 | 1,595 | 1,552 | 1,593 | +12 | +0.8% | 23,300 |
| 2023/11/09 | 1,611 | 1,611 | 1,579 | 1,581 | -14 | -0.9% | 13,700 |
| 2023/11/08 | 1,588 | 1,630 | 1,570 | 1,595 | +19 | +1.2% | 26,900 |
| 2023/11/07 | 1,579 | 1,602 | 1,569 | 1,576 | -24 | -1.5% | 18,800 |
| 2023/11/06 | 1,573 | 1,618 | 1,573 | 1,600 | +11 | +0.7% | 14,900 |
| 2023/11/02 | 1,571 | 1,600 | 1,571 | 1,589 | +16 | +1% | 15,000 |
| 2023/11/01 | 1,584 | 1,599 | 1,560 | 1,573 | -11 | -0.7% | 9,500 |
| 2023/10/31 | 1,572 | 1,591 | 1,548 | 1,584 | +25 | +1.6% | 15,700 |
| 2023/10/30 | 1,550 | 1,559 | 1,533 | 1,559 | -2 | -0.1% | 12,100 |
| 2023/10/27 | 1,551 | 1,576 | 1,549 | 1,561 | +11 | +0.7% | 20,600 |
| 2023/10/26 | 1,611 | 1,611 | 1,550 | 1,550 | -84 | -5.1% | 48,700 |
| 2023/10/25 | 1,675 | 1,676 | 1,621 | 1,634 | -23 | -1.4% | 27,200 |
| 2023/10/24 | 1,657 | 1,684 | 1,600 | 1,657 | ±0 | ±0% | 39,200 |
| 2023/10/23 | 1,720 | 1,733 | 1,645 | 1,657 | -66 | -3.8% | 47,600 |
| 2023/10/20 | 1,700 | 1,760 | 1,652 | 1,723 | +33 | +2% | 55,900 |
| 2023/10/19 | 1,650 | 1,700 | 1,650 | 1,690 | +1 | +0.1% | 32,200 |
| 2023/10/18 | 1,670 | 1,730 | 1,660 | 1,689 | +20 | +1.2% | 40,900 |
| 2023/10/17 | 1,597 | 1,670 | 1,597 | 1,669 | +72 | +4.5% | 58,700 |
| 2023/10/16 | 1,599 | 1,618 | 1,565 | 1,597 | +27 | +1.7% | 22,000 |
| 2023/10/13 | 1,599 | 1,610 | 1,568 | 1,570 | -18 | -1.1% | 18,800 |
| 2023/10/12 | 1,573 | 1,589 | 1,553 | 1,588 | +22 | +1.4% | 12,300 |
| 2023/10/11 | 1,584 | 1,584 | 1,551 | 1,566 | -18 | -1.1% | 11,500 |
| 2023/10/10 | 1,547 | 1,620 | 1,544 | 1,584 | +37 | +2.4% | 32,600 |
| 2023/10/06 | 1,560 | 1,564 | 1,529 | 1,547 | -15 | -1% | 18,400 |
| 2023/10/05 | 1,518 | 1,562 | 1,514 | 1,562 | +49 | +3.2% | 24,400 |
| 2023/10/04 | 1,530 | 1,551 | 1,510 | 1,513 | -33 | -2.1% | 66,700 |
| 2023/10/03 | 1,589 | 1,591 | 1,528 | 1,546 | -56 | -3.5% | 60,600 |
101～
150
件表示中 / 1505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 | 133,500円 | -1.7% | -34.1% | 2.47% | 10.73倍 | 0.79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 |
| ユーピーアール | 138,100円 | +7.2% | +5.7% | 1.09% | 12.92倍 | 1.23倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| アスカネット | 59,200円 | +0.5% | -18.3% | 1.18% | 46.40倍 | 1.62倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| きずなＨＤ | 153,900円 | +20.4% | +40.1% | 0.00% | 11.81倍 | 1.91倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
| サニーサイド | 69,000円 | +10.8% | +15.4% | 2.90% | 11.07倍 | 2.67倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム
