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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 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 |
2001～
2050
件表示中 / 4650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 | 454,000円 | +3.4% | +19.7% | 0.57% | 41.86倍 | 7.77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 | 301,900円 | -0.1% | -1.3% | 3.64% | 9.38倍 | 1.21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 | 668,900円 | +11.9% | +13.6% | 0.81% | 37.79倍 | 14.83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 |
| 双 日 | 351,500円 | +3.6% | +3.5% | 4.69% | 6.41倍 | 0.76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 |
| メタプラネット | 156,900円 | +220.2% | +33.5% | 0.00% | 120.51倍 | 46.23倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
