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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,925 | 1,925 | 1,865 | 1,897.5 | -17.5 | -0.9% | 184,200 |
| 2017/02/15 | 1,965 | 1,965 | 1,907.5 | 1,915 | -15 | -0.8% | 243,800 |
| 2017/02/14 | 1,900 | 1,950 | 1,875 | 1,930 | +57.5 | +3.1% | 299,000 |
| 2017/02/13 | 1,890 | 1,915 | 1,870 | 1,872.5 | +5 | +0.3% | 187,600 |
| 2017/02/10 | 1,842.5 | 1,877.5 | 1,830 | 1,867.5 | +60 | +3.3% | 227,200 |
| 2017/02/09 | 1,825 | 1,847.5 | 1,805 | 1,807.5 | -47.5 | -2.6% | 189,200 |
| 2017/02/08 | 1,797.5 | 1,860 | 1,797.5 | 1,855 | +62.5 | +3.5% | 190,000 |
| 2017/02/07 | 1,805 | 1,810 | 1,790 | 1,792.5 | -15 | -0.8% | 118,200 |
| 2017/02/06 | 1,802.5 | 1,822.5 | 1,797.5 | 1,807.5 | +10 | +0.6% | 93,000 |
| 2017/02/03 | 1,797.5 | 1,822.5 | 1,787.5 | 1,797.5 | ±0 | ±0% | 122,800 |
| 2017/02/02 | 1,852.5 | 1,855 | 1,790 | 1,797.5 | -37.5 | -2% | 138,000 |
| 2017/02/01 | 1,802.5 | 1,857.5 | 1,782.5 | 1,835 | +12.5 | +0.7% | 227,800 |
| 2017/01/31 | 1,850 | 1,850 | 1,802.5 | 1,822.5 | -32.5 | -1.8% | 269,200 |
| 2017/01/30 | 1,900 | 1,930 | 1,850 | 1,855 | -62.5 | -3.3% | 270,400 |
| 2017/01/27 | 1,875 | 1,922.5 | 1,860 | 1,917.5 | +62.5 | +3.4% | 303,800 |
| 2017/01/26 | 1,875 | 1,880 | 1,845 | 1,855 | +2.5 | +0.1% | 186,400 |
| 2017/01/25 | 1,862.5 | 1,880 | 1,825 | 1,852.5 | +7.5 | +0.4% | 228,200 |
| 2017/01/24 | 1,880 | 1,882.5 | 1,825 | 1,845 | -37.5 | -2% | 335,800 |
| 2017/01/23 | 1,935 | 1,975 | 1,875 | 1,882.5 | -15 | -0.8% | 343,000 |
| 2017/01/20 | 1,890 | 1,915 | 1,887.5 | 1,897.5 | -7.5 | -0.4% | 220,000 |
| 2017/01/19 | 1,967.5 | 1,970 | 1,887.5 | 1,905 | -50 | -2.6% | 382,400 |
| 2017/01/18 | 1,935 | 1,965 | 1,900 | 1,955 | +17.5 | +0.9% | 203,000 |
| 2017/01/17 | 1,967.5 | 1,987.5 | 1,892.5 | 1,937.5 | -37.5 | -1.9% | 382,400 |
| 2017/01/16 | 2,012.5 | 2,027.5 | 1,975 | 1,975 | -17.5 | -0.9% | 288,400 |
| 2017/01/13 | 1,970 | 2,017.5 | 1,957.5 | 1,992.5 | ±0 | ±0% | 329,400 |
| 2017/01/12 | 2,040 | 2,045 | 1,987.5 | 1,992.5 | -62.5 | -3% | 459,400 |
| 2017/01/11 | 2,067.5 | 2,102.5 | 2,045 | 2,055 | ±0 | ±0% | 436,600 |
| 2017/01/10 | 2,077.5 | 2,085 | 2,037.5 | 2,055 | -37.5 | -1.8% | 368,000 |
| 2017/01/06 | 2,077.5 | 2,110 | 2,072.5 | 2,092.5 | -10 | -0.5% | 280,800 |
| 2017/01/05 | 2,150 | 2,157.5 | 2,072.5 | 2,102.5 | -25 | -1.2% | 608,400 |
| 2017/01/04 | 2,075 | 2,172.5 | 2,075 | 2,127.5 | +72.5 | +3.5% | 766,800 |
| 2016/12/30 | 2,022.5 | 2,090 | 2,015 | 2,055 | +22.5 | +1.1% | 412,000 |
| 2016/12/29 | 2,090 | 2,115 | 2,012.5 | 2,032.5 | -50 | -2.4% | 549,800 |
| 2016/12/28 | 1,975 | 2,092.5 | 1,957.5 | 2,082.5 | +157.5 | +8.2% | 1,135,800 |
| 2016/12/27 | 1,947.5 | 1,962.5 | 1,920 | 1,925 | -22.5 | -1.2% | 394,800 |
| 2016/12/26 | 1,900 | 1,960 | 1,872.5 | 1,947.5 | +45 | +2.4% | 351,400 |
| 2016/12/22 | 1,932.5 | 1,940 | 1,885 | 1,902.5 | -47.5 | -2.4% | 324,400 |
| 2016/12/21 | 1,972.5 | 2,030 | 1,912.5 | 1,950 | ±0 | ±0% | 747,000 |
| 2016/12/20 | 1,915 | 1,965 | 1,857.5 | 1,950 | +7.5 | +0.4% | 636,400 |
| 2016/12/19 | 1,730 | 1,942.5 | 1,722.5 | 1,942.5 | +212.5 | +12.3% | 1,332,600 |
| 2016/12/16 | 1,787.5 | 1,790 | 1,720 | 1,730 | -2.5 | -0.1% | 442,800 |
| 2016/12/15 | 1,672.5 | 1,745 | 1,652.5 | 1,732.5 | +32.5 | +1.9% | 341,600 |
| 2016/12/14 | 1,750 | 1,750 | 1,680 | 1,700 | -55 | -3.1% | 277,400 |
| 2016/12/13 | 1,847.5 | 1,847.5 | 1,737.5 | 1,755 | +10 | +0.6% | 829,200 |
| 2016/12/12 | 1,595 | 1,767.5 | 1,577.5 | 1,745 | +240 | +15.9% | 1,093,600 |
| 2016/12/09 | 1,477.5 | 1,507.5 | 1,474.5 | 1,505 | +10 | +0.7% | 183,000 |
| 2016/12/08 | 1,500 | 1,507.5 | 1,482.5 | 1,495 | -5 | -0.3% | 167,600 |
| 2016/12/07 | 1,478.5 | 1,507.5 | 1,473 | 1,500 | +21 | +1.4% | 171,800 |
| 2016/12/06 | 1,500 | 1,500 | 1,472.5 | 1,479 | +4.5 | +0.3% | 189,600 |
| 2016/12/05 | 1,500 | 1,505 | 1,470 | 1,474.5 | -43 | -2.8% | 310,200 |
1901～
1950
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
