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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,550 | 1,555 | 1,517.5 | 1,517.5 | -40 | -2.6% | 166,800 |
| 2016/12/01 | 1,512.5 | 1,565 | 1,502.5 | 1,557.5 | +45 | +3% | 403,800 |
| 2016/11/30 | 1,502.5 | 1,517.5 | 1,497.5 | 1,512.5 | +7.5 | +0.5% | 249,000 |
| 2016/11/29 | 1,515 | 1,517.5 | 1,500 | 1,505 | -22.5 | -1.5% | 96,000 |
| 2016/11/28 | 1,500 | 1,532.5 | 1,500 | 1,527.5 | +25 | +1.7% | 225,000 |
| 2016/11/25 | 1,502.5 | 1,515 | 1,490.5 | 1,502.5 | -22.5 | -1.5% | 323,000 |
| 2016/11/24 | 1,567.5 | 1,567.5 | 1,520 | 1,525 | -45 | -2.9% | 349,600 |
| 2016/11/22 | 1,542.5 | 1,575 | 1,540 | 1,570 | +12.5 | +0.8% | 222,200 |
| 2016/11/21 | 1,572.5 | 1,575 | 1,532.5 | 1,557.5 | -7.5 | -0.5% | 261,600 |
| 2016/11/18 | 1,575 | 1,575 | 1,550 | 1,565 | +2.5 | +0.2% | 204,600 |
| 2016/11/17 | 1,560 | 1,577.5 | 1,542.5 | 1,562.5 | -7.5 | -0.5% | 203,000 |
| 2016/11/16 | 1,600 | 1,600 | 1,565 | 1,570 | -17.5 | -1.1% | 257,200 |
| 2016/11/15 | 1,600 | 1,607.5 | 1,577.5 | 1,587.5 | -27.5 | -1.7% | 158,800 |
| 2016/11/14 | 1,555 | 1,617.5 | 1,552.5 | 1,615 | +72.5 | +4.7% | 284,400 |
| 2016/11/11 | 1,577.5 | 1,605 | 1,500 | 1,542.5 | -32.5 | -2.1% | 509,200 |
| 2016/11/10 | 1,600 | 1,615 | 1,567.5 | 1,575 | +40 | +2.6% | 231,200 |
| 2016/11/09 | 1,602.5 | 1,612.5 | 1,460 | 1,535 | -60 | -3.8% | 535,600 |
| 2016/11/08 | 1,640 | 1,650 | 1,577.5 | 1,595 | -42.5 | -2.6% | 317,200 |
| 2016/11/07 | 1,590 | 1,645 | 1,557.5 | 1,637.5 | +72.5 | +4.6% | 461,200 |
| 2016/11/04 | 1,565 | 1,587.5 | 1,500 | 1,565 | -27.5 | -1.7% | 514,600 |
| 2016/11/02 | 1,652.5 | 1,677.5 | 1,580 | 1,592.5 | -95 | -5.6% | 497,800 |
| 2016/11/01 | 1,630 | 1,705 | 1,610 | 1,687.5 | +42.5 | +2.6% | 438,200 |
| 2016/10/31 | 1,665 | 1,697.5 | 1,625 | 1,645 | -52.5 | -3.1% | 467,000 |
| 2016/10/28 | 1,665 | 1,717.5 | 1,610 | 1,697.5 | +27.5 | +1.6% | 666,400 |
| 2016/10/27 | 1,727.5 | 1,760 | 1,662.5 | 1,670 | -122.5 | -6.8% | 733,800 |
| 2016/10/26 | 1,810 | 1,815 | 1,747.5 | 1,792.5 | -22.5 | -1.2% | 548,800 |
| 2016/10/25 | 1,872.5 | 1,872.5 | 1,810 | 1,815 | -45 | -2.4% | 499,400 |
| 2016/10/24 | 1,837.5 | 1,870 | 1,815 | 1,860 | +30 | +1.6% | 666,400 |
| 2016/10/21 | 1,840 | 1,897.5 | 1,800 | 1,830 | +2.5 | +0.1% | 806,400 |
| 2016/10/20 | 1,800 | 1,835 | 1,775 | 1,827.5 | +45 | +2.5% | 446,000 |
| 2016/10/19 | 1,777.5 | 1,822.5 | 1,737.5 | 1,782.5 | +37.5 | +2.1% | 749,800 |
| 2016/10/18 | 1,675 | 1,765 | 1,670 | 1,745 | +67.5 | +4% | 622,600 |
| 2016/10/17 | 1,672.5 | 1,697.5 | 1,637.5 | 1,677.5 | +10 | +0.6% | 430,000 |
| 2016/10/14 | 1,675 | 1,715 | 1,622.5 | 1,667.5 | +27.5 | +1.7% | 790,800 |
| 2016/10/13 | 1,535 | 1,660 | 1,532.5 | 1,640 | +117.5 | +7.7% | 729,600 |
| 2016/10/12 | 1,487 | 1,527.5 | 1,471 | 1,522.5 | +28 | +1.9% | 435,600 |
| 2016/10/11 | 1,457.5 | 1,522.5 | 1,447 | 1,494.5 | +60 | +4.2% | 571,600 |
| 2016/10/07 | 1,451.5 | 1,457.5 | 1,419.5 | 1,434.5 | -32.5 | -2.2% | 317,600 |
| 2016/10/06 | 1,450 | 1,470 | 1,445 | 1,467 | +18.5 | +1.3% | 299,200 |
| 2016/10/05 | 1,469 | 1,469 | 1,442.5 | 1,448.5 | -7.5 | -0.5% | 256,000 |
| 2016/10/04 | 1,463.5 | 1,497.5 | 1,442 | 1,456 | +8 | +0.6% | 467,200 |
| 2016/10/03 | 1,409.5 | 1,450 | 1,382 | 1,448 | +51.5 | +3.7% | 392,800 |
| 2016/09/30 | 1,412 | 1,464 | 1,383.5 | 1,396.5 | -40.5 | -2.8% | 410,200 |
| 2016/09/29 | 1,490 | 1,520 | 1,416.5 | 1,437 | -21.5 | -1.5% | 678,800 |
| 2016/09/28 | 1,399.5 | 1,462.5 | 1,390 | 1,458.5 | +98.5 | +7.2% | 667,400 |
| 2016/09/27 | 1,294 | 1,381.5 | 1,281.5 | 1,360 | +63.5 | +4.9% | 555,600 |
| 2016/09/26 | 1,318.5 | 1,322.5 | 1,280.5 | 1,296.5 | +3 | +0.2% | 353,000 |
| 2016/09/23 | 1,239.5 | 1,305 | 1,231 | 1,293.5 | +55.5 | +4.5% | 784,200 |
| 2016/09/21 | 1,107.5 | 1,250 | 1,100.5 | 1,238 | +126.5 | +11.4% | 772,800 |
| 2016/09/20 | 1,102 | 1,114 | 1,093 | 1,111.5 | +16 | +1.5% | 202,000 |
1951～
2000
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
