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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 1,062.5 | 1,101.5 | 1,062.5 | 1,095.5 | +33 | +3.1% | 261,200 |
| 2016/09/15 | 1,079.5 | 1,095 | 1,061.5 | 1,062.5 | -23 | -2.1% | 239,600 |
| 2016/09/14 | 1,097.5 | 1,114 | 1,078.5 | 1,085.5 | -13.5 | -1.2% | 429,600 |
| 2016/09/13 | 1,084.5 | 1,102 | 1,071 | 1,099 | +18 | +1.7% | 178,800 |
| 2016/09/12 | 1,055 | 1,087.5 | 1,042.5 | 1,081 | +19 | +1.8% | 200,600 |
| 2016/09/09 | 1,057.5 | 1,073 | 1,057 | 1,062 | -15.5 | -1.4% | 148,600 |
| 2016/09/08 | 1,068 | 1,081 | 1,058.5 | 1,077.5 | +8.5 | +0.8% | 141,800 |
| 2016/09/07 | 1,065 | 1,072.5 | 1,061.5 | 1,069 | +0.5 | ±0% | 71,400 |
| 2016/09/06 | 1,074.5 | 1,074.5 | 1,058.5 | 1,068.5 | -1.5 | -0.1% | 99,400 |
| 2016/09/05 | 1,077 | 1,089 | 1,067.5 | 1,070 | +4.5 | +0.4% | 87,600 |
| 2016/09/02 | 1,087.5 | 1,087.5 | 1,060 | 1,065.5 | -29 | -2.6% | 105,000 |
| 2016/09/01 | 1,055 | 1,098.5 | 1,055 | 1,094.5 | +39.5 | +3.7% | 270,400 |
| 2016/08/31 | 1,057.5 | 1,060.5 | 1,042.5 | 1,055 | -0.5 | ±0% | 70,400 |
| 2016/08/30 | 1,036 | 1,060 | 1,027.5 | 1,055.5 | +12 | +1.1% | 92,000 |
| 2016/08/29 | 1,092 | 1,098 | 1,040 | 1,043.5 | -38 | -3.5% | 186,200 |
| 2016/08/26 | 1,074 | 1,087 | 1,068.5 | 1,081.5 | +9 | +0.8% | 254,400 |
| 2016/08/25 | 1,050 | 1,076.5 | 1,050 | 1,072.5 | +22.5 | +2.1% | 234,600 |
| 2016/08/24 | 1,056 | 1,069 | 1,045.5 | 1,050 | +9.5 | +0.9% | 109,400 |
| 2016/08/23 | 1,026 | 1,045 | 1,022.5 | 1,040.5 | +15 | +1.5% | 91,800 |
| 2016/08/22 | 1,021.5 | 1,047 | 1,021.5 | 1,025.5 | +4 | +0.4% | 89,400 |
| 2016/08/19 | 1,017.5 | 1,044.5 | 1,012.5 | 1,021.5 | +3.5 | +0.3% | 115,000 |
| 2016/08/18 | 1,017.5 | 1,047.5 | 1,016 | 1,018 | -2 | -0.2% | 117,200 |
| 2016/08/17 | 1,012.5 | 1,029.5 | 1,012.5 | 1,020 | -3 | -0.3% | 85,600 |
| 2016/08/16 | 1,021 | 1,043.5 | 1,021 | 1,023 | -3.5 | -0.3% | 62,800 |
| 2016/08/15 | 1,028 | 1,044.5 | 1,022.5 | 1,026.5 | -13 | -1.3% | 41,000 |
| 2016/08/12 | 1,055.5 | 1,057.5 | 1,032 | 1,039.5 | -16.5 | -1.6% | 148,400 |
| 2016/08/10 | 1,050 | 1,069 | 1,046.5 | 1,056 | -19 | -1.8% | 168,600 |
| 2016/08/09 | 1,021.5 | 1,075 | 1,017.5 | 1,075 | +77.5 | +7.8% | 523,600 |
| 2016/08/08 | 960 | 998.5 | 956 | 997.5 | +53.5 | +5.7% | 178,200 |
| 2016/08/05 | 955 | 961.5 | 940.5 | 944 | -20 | -2.1% | 222,400 |
| 2016/08/04 | 969 | 970 | 946 | 964 | -4.5 | -0.5% | 272,000 |
| 2016/08/03 | 984 | 985.5 | 961.5 | 968.5 | -26.5 | -2.7% | 340,200 |
| 2016/08/02 | 997.5 | 1,003.5 | 985.5 | 995 | -7 | -0.7% | 175,400 |
| 2016/08/01 | 1,012.5 | 1,014 | 997.5 | 1,002 | -22.5 | -2.2% | 242,600 |
| 2016/07/29 | 1,013 | 1,027.5 | 1,000.5 | 1,024.5 | +13 | +1.3% | 155,000 |
| 2016/07/28 | 1,020 | 1,027.5 | 1,000 | 1,011.5 | -9.5 | -0.9% | 368,600 |
| 2016/07/27 | 1,013 | 1,024 | 1,010.5 | 1,021 | +9 | +0.9% | 126,800 |
| 2016/07/26 | 1,047 | 1,047 | 1,005 | 1,012 | -35.5 | -3.4% | 197,600 |
| 2016/07/25 | 1,053 | 1,070 | 1,047 | 1,047.5 | -15.5 | -1.5% | 140,000 |
| 2016/07/22 | 1,058.5 | 1,065 | 1,048 | 1,063 | -4.5 | -0.4% | 167,400 |
| 2016/07/21 | 1,050.5 | 1,081.5 | 1,049.5 | 1,067.5 | +17.5 | +1.7% | 171,600 |
| 2016/07/20 | 1,069 | 1,069 | 1,035 | 1,050 | -19.5 | -1.8% | 119,400 |
| 2016/07/19 | 1,036.5 | 1,070.5 | 1,036.5 | 1,069.5 | +33.5 | +3.2% | 146,400 |
| 2016/07/15 | 1,065.5 | 1,071.5 | 1,030.5 | 1,036 | -30.5 | -2.9% | 257,000 |
| 2016/07/14 | 1,081.5 | 1,089.5 | 1,064.5 | 1,066.5 | -26 | -2.4% | 117,800 |
| 2016/07/13 | 1,075 | 1,105 | 1,068 | 1,092.5 | +33.5 | +3.2% | 299,200 |
| 2016/07/12 | 1,056 | 1,086 | 1,055.5 | 1,059 | +4.5 | +0.4% | 245,000 |
| 2016/07/11 | 1,002.5 | 1,072 | 1,002.5 | 1,054.5 | +75 | +7.7% | 277,000 |
| 2016/07/08 | 1,005 | 1,017.5 | 975 | 979.5 | -29.5 | -2.9% | 253,400 |
| 2016/07/07 | 1,013 | 1,037 | 1,005 | 1,009 | -17.5 | -1.7% | 151,800 |
2001～
2050
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
