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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,047.5 | 1,048 | 1,010 | 1,026.5 | -31.5 | -3% | 194,600 |
| 2016/07/05 | 1,079.5 | 1,080 | 1,052.5 | 1,058 | -23 | -2.1% | 120,000 |
| 2016/07/04 | 1,073 | 1,088 | 1,061.5 | 1,081 | +16 | +1.5% | 161,200 |
| 2016/07/01 | 1,065 | 1,074.5 | 1,053 | 1,065 | +19 | +1.8% | 131,000 |
| 2016/06/30 | 1,058 | 1,073 | 1,045.5 | 1,046 | +2.5 | +0.2% | 147,600 |
| 2016/06/29 | 1,042.5 | 1,055 | 1,030 | 1,043.5 | +23.5 | +2.3% | 208,600 |
| 2016/06/28 | 1,021 | 1,039 | 1,015 | 1,020 | -30.5 | -2.9% | 317,400 |
| 2016/06/27 | 1,050 | 1,064 | 1,034 | 1,050.5 | +40.5 | +4% | 248,400 |
| 2016/06/24 | 1,078 | 1,088 | 943 | 1,010 | -48 | -4.5% | 344,800 |
| 2016/06/23 | 1,030 | 1,060 | 1,016 | 1,058 | +18 | +1.7% | 303,200 |
| 2016/06/22 | 1,040 | 1,047.5 | 1,016.5 | 1,040 | -3 | -0.3% | 219,800 |
| 2016/06/21 | 1,000.5 | 1,045 | 995.5 | 1,043 | +45.5 | +4.6% | 321,200 |
| 2016/06/20 | 964 | 1,000 | 963 | 997.5 | +74.5 | +8.1% | 307,400 |
| 2016/06/17 | 950 | 971 | 908.5 | 923 | ±0 | ±0% | 425,200 |
| 2016/06/16 | 1,003.5 | 1,007.5 | 917.5 | 923 | -87 | -8.6% | 538,000 |
| 2016/06/15 | 995.5 | 1,014 | 990.5 | 1,010 | +1.5 | +0.1% | 344,600 |
| 2016/06/14 | 1,091 | 1,110 | 999 | 1,008.5 | -126.5 | -11.1% | 850,200 |
| 2016/06/13 | 1,095 | 1,141.5 | 1,088.5 | 1,135 | +32 | +2.9% | 315,400 |
| 2016/06/10 | 1,120 | 1,120.5 | 1,094 | 1,103 | -16 | -1.4% | 328,400 |
| 2016/06/09 | 1,135.5 | 1,154.5 | 1,118 | 1,119 | -1.5 | -0.1% | 398,600 |
| 2016/06/08 | 1,111.5 | 1,125 | 1,102 | 1,120.5 | +10.5 | +0.9% | 212,800 |
| 2016/06/07 | 1,097.5 | 1,135 | 1,094 | 1,110 | +23 | +2.1% | 442,600 |
| 2016/06/06 | 1,167.5 | 1,182.5 | 1,026 | 1,087 | -128.5 | -10.6% | 1,294,600 |
| 2016/06/03 | 1,212 | 1,225 | 1,208 | 1,215.5 | +10.5 | +0.9% | 92,400 |
| 2016/06/02 | 1,234.5 | 1,234.5 | 1,202.5 | 1,205 | -38.5 | -3.1% | 161,200 |
| 2016/06/01 | 1,245 | 1,264.5 | 1,240 | 1,243.5 | -12.5 | -1% | 109,600 |
| 2016/05/31 | 1,241 | 1,256.5 | 1,230.5 | 1,256 | +13 | +1% | 173,000 |
| 2016/05/30 | 1,212.5 | 1,246.5 | 1,200.5 | 1,243 | +45.5 | +3.8% | 191,400 |
| 2016/05/27 | 1,227.5 | 1,228.5 | 1,195.5 | 1,197.5 | -29.5 | -2.4% | 202,600 |
| 2016/05/26 | 1,233 | 1,248 | 1,225 | 1,227 | -2 | -0.2% | 150,000 |
| 2016/05/25 | 1,256.5 | 1,263.5 | 1,228.5 | 1,229 | -28 | -2.2% | 202,000 |
| 2016/05/24 | 1,261.5 | 1,274.5 | 1,254.5 | 1,257 | -3 | -0.2% | 204,600 |
| 2016/05/23 | 1,254 | 1,280.5 | 1,248 | 1,260 | +19 | +1.5% | 415,400 |
| 2016/05/20 | 1,151 | 1,244.5 | 1,151 | 1,241 | +88 | +7.6% | 554,400 |
| 2016/05/19 | 1,176.5 | 1,180 | 1,151.5 | 1,153 | -31 | -2.6% | 319,000 |
| 2016/05/18 | 1,200.5 | 1,208 | 1,175.5 | 1,184 | -24.5 | -2% | 279,800 |
| 2016/05/17 | 1,208.5 | 1,214 | 1,198.5 | 1,208.5 | ±0 | ±0% | 130,800 |
| 2016/05/16 | 1,200 | 1,249 | 1,192.5 | 1,208.5 | +8.5 | +0.7% | 242,000 |
| 2016/05/13 | 1,201.5 | 1,212 | 1,187 | 1,200 | -1.5 | -0.1% | 285,200 |
| 2016/05/12 | 1,197 | 1,213.5 | 1,191 | 1,201.5 | -15 | -1.2% | 159,800 |
| 2016/05/11 | 1,245 | 1,247.5 | 1,201 | 1,216.5 | -16.5 | -1.3% | 161,800 |
| 2016/05/10 | 1,220 | 1,233 | 1,196 | 1,233 | +16.5 | +1.4% | 212,000 |
| 2016/05/09 | 1,188.5 | 1,225.5 | 1,176.5 | 1,216.5 | +17 | +1.4% | 230,800 |
| 2016/05/06 | 1,167 | 1,206 | 1,157.5 | 1,199.5 | +32.5 | +2.8% | 233,800 |
| 2016/05/02 | 1,171 | 1,171 | 1,143 | 1,167 | -28 | -2.3% | 271,400 |
| 2016/04/28 | 1,222 | 1,244 | 1,193.5 | 1,195 | -27 | -2.2% | 193,800 |
| 2016/04/27 | 1,205 | 1,226 | 1,205 | 1,222 | +21.5 | +1.8% | 121,000 |
| 2016/04/26 | 1,209.5 | 1,224 | 1,192 | 1,200.5 | -27.5 | -2.2% | 194,200 |
| 2016/04/25 | 1,255 | 1,256.5 | 1,226 | 1,228 | -23.5 | -1.9% | 205,400 |
| 2016/04/22 | 1,253.5 | 1,291 | 1,238.5 | 1,251.5 | +3.5 | +0.3% | 408,400 |
2051～
2100
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
