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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 2,105 | 2,112.5 | 2,042.5 | 2,052.5 | -60 | -2.8% | 302,600 |
| 2017/04/27 | 2,152.5 | 2,152.5 | 2,097.5 | 2,112.5 | -37.5 | -1.7% | 251,000 |
| 2017/04/26 | 2,090 | 2,165 | 2,082.5 | 2,150 | +100 | +4.9% | 775,200 |
| 2017/04/25 | 2,042.5 | 2,055 | 2,030 | 2,050 | +7.5 | +0.4% | 150,800 |
| 2017/04/24 | 2,075 | 2,075 | 2,037.5 | 2,042.5 | -5 | -0.2% | 123,000 |
| 2017/04/21 | 2,045 | 2,055 | 2,030 | 2,047.5 | +15 | +0.7% | 142,000 |
| 2017/04/20 | 2,040 | 2,075 | 2,032.5 | 2,032.5 | +5 | +0.2% | 216,600 |
| 2017/04/19 | 1,972.5 | 2,040 | 1,967.5 | 2,027.5 | +55 | +2.8% | 274,000 |
| 2017/04/18 | 2,000 | 2,040 | 1,967.5 | 1,972.5 | +7.5 | +0.4% | 259,800 |
| 2017/04/17 | 1,927.5 | 1,982.5 | 1,927.5 | 1,965 | +40 | +2.1% | 213,200 |
| 2017/04/14 | 1,980 | 1,982.5 | 1,917.5 | 1,925 | -70 | -3.5% | 332,400 |
| 2017/04/13 | 1,975 | 2,002.5 | 1,957.5 | 1,995 | -2.5 | -0.1% | 223,000 |
| 2017/04/12 | 2,055 | 2,070 | 1,977.5 | 1,997.5 | -70 | -3.4% | 297,000 |
| 2017/04/11 | 2,047.5 | 2,125 | 2,047.5 | 2,067.5 | +20 | +1% | 215,600 |
| 2017/04/10 | 2,077.5 | 2,095 | 2,047.5 | 2,047.5 | -27.5 | -1.3% | 257,000 |
| 2017/04/07 | 2,050 | 2,087.5 | 2,032.5 | 2,075 | +32.5 | +1.6% | 160,800 |
| 2017/04/06 | 2,095 | 2,110 | 2,032.5 | 2,042.5 | -67.5 | -3.2% | 246,000 |
| 2017/04/05 | 2,107.5 | 2,142.5 | 2,080 | 2,110 | ±0 | ±0% | 109,800 |
| 2017/04/04 | 2,170 | 2,172.5 | 2,085 | 2,110 | -52.5 | -2.4% | 194,600 |
| 2017/04/03 | 2,150 | 2,170 | 2,115 | 2,162.5 | +12.5 | +0.6% | 159,200 |
| 2017/03/31 | 2,207.5 | 2,207.5 | 2,147.5 | 2,150 | -42.5 | -1.9% | 177,600 |
| 2017/03/30 | 2,230 | 2,242.5 | 2,192.5 | 2,192.5 | -32.5 | -1.5% | 180,600 |
| 2017/03/29 | 2,185 | 2,237.5 | 2,185 | 2,225 | +40 | +1.8% | 156,400 |
| 2017/03/28 | 2,190 | 2,202.5 | 2,170 | 2,185 | +10 | +0.5% | 142,200 |
| 2017/03/27 | 2,195 | 2,207.5 | 2,162.5 | 2,175 | -45 | -2% | 161,200 |
| 2017/03/24 | 2,247.5 | 2,247.5 | 2,205 | 2,220 | -17.5 | -0.8% | 162,000 |
| 2017/03/23 | 2,245 | 2,272.5 | 2,215 | 2,237.5 | +35 | +1.6% | 277,000 |
| 2017/03/22 | 2,177.5 | 2,227.5 | 2,155 | 2,202.5 | -50 | -2.2% | 482,400 |
| 2017/03/21 | 2,245 | 2,262.5 | 2,222.5 | 2,252.5 | +7.5 | +0.3% | 289,200 |
| 2017/03/17 | 2,230 | 2,295 | 2,210 | 2,245 | +45 | +2% | 584,200 |
| 2017/03/16 | 2,125 | 2,210 | 2,085 | 2,200 | +47.5 | +2.2% | 758,600 |
| 2017/03/15 | 2,050 | 2,157.5 | 2,050 | 2,152.5 | +172.5 | +8.7% | 1,373,000 |
| 2017/03/14 | 2,010 | 2,010 | 1,957.5 | 1,980 | -12.5 | -0.6% | 212,800 |
| 2017/03/13 | 1,990 | 2,042.5 | 1,980 | 1,992.5 | -2.5 | -0.1% | 186,000 |
| 2017/03/10 | 2,000 | 2,002.5 | 1,980 | 1,995 | +5 | +0.3% | 179,400 |
| 2017/03/09 | 1,967.5 | 1,995 | 1,962.5 | 1,990 | +22.5 | +1.1% | 149,800 |
| 2017/03/08 | 1,967.5 | 1,975 | 1,945 | 1,967.5 | -10 | -0.5% | 121,400 |
| 2017/03/07 | 1,977.5 | 1,982.5 | 1,965 | 1,977.5 | +2.5 | +0.1% | 94,400 |
| 2017/03/06 | 1,975 | 2,015 | 1,970 | 1,975 | -2.5 | -0.1% | 216,000 |
| 2017/03/03 | 1,997.5 | 2,002.5 | 1,965 | 1,977.5 | -7.5 | -0.4% | 228,400 |
| 2017/03/02 | 1,957.5 | 2,015 | 1,950 | 1,985 | +62.5 | +3.3% | 583,600 |
| 2017/03/01 | 1,905 | 1,925 | 1,870 | 1,922.5 | +20 | +1.1% | 190,600 |
| 2017/02/28 | 1,955 | 1,955 | 1,900 | 1,902.5 | -32.5 | -1.7% | 211,000 |
| 2017/02/27 | 1,895 | 1,960 | 1,892.5 | 1,935 | +55 | +2.9% | 386,200 |
| 2017/02/24 | 1,862.5 | 1,882.5 | 1,852.5 | 1,880 | +27.5 | +1.5% | 182,400 |
| 2017/02/23 | 1,840 | 1,852.5 | 1,832.5 | 1,852.5 | +7.5 | +0.4% | 92,800 |
| 2017/02/22 | 1,860 | 1,867.5 | 1,837.5 | 1,845 | -12.5 | -0.7% | 194,800 |
| 2017/02/21 | 1,882.5 | 1,882.5 | 1,845 | 1,857.5 | -20 | -1.1% | 204,000 |
| 2017/02/20 | 1,885 | 1,887.5 | 1,860 | 1,877.5 | -2.5 | -0.1% | 123,000 |
| 2017/02/17 | 1,875 | 1,892.5 | 1,865 | 1,880 | -17.5 | -0.9% | 146,200 |
1851～
1900
件表示中 / 4522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 | 361,100円 | +7.9% | +10.1% | 0.64% | 37.10倍 | 6.65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 | 266,200円 | +8.0% | +8.6% | 3.76% | 8.03倍 | 1.13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 | 503,000円 | +30.6% | +47.9% | 0.80% | 38.20倍 | 14.11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 |
| ミスミＧ | 248,500円 | +9.1% | +25.0% | 1.63% | 18.38倍 | 2.04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３０％ |
| 双 日 | 310,300円 | +1.5% | +19.5% | 4.83% | 6.08倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
