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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,220.5 | 1,248.5 | 1,220 | 1,248 | +40.5 | +3.4% | 218,800 |
| 2016/04/20 | 1,226 | 1,235 | 1,207 | 1,207.5 | -15.5 | -1.3% | 169,200 |
| 2016/04/19 | 1,220 | 1,237 | 1,216 | 1,223 | +25 | +2.1% | 147,400 |
| 2016/04/18 | 1,209.5 | 1,222.5 | 1,194 | 1,198 | -61.5 | -4.9% | 286,400 |
| 2016/04/15 | 1,258 | 1,277 | 1,251.5 | 1,259.5 | -12.5 | -1% | 227,400 |
| 2016/04/14 | 1,260 | 1,279 | 1,248.5 | 1,272 | +36.5 | +3% | 355,200 |
| 2016/04/13 | 1,213 | 1,240 | 1,209.5 | 1,235.5 | +30 | +2.5% | 244,400 |
| 2016/04/12 | 1,205.5 | 1,243.5 | 1,195.5 | 1,205.5 | +7 | +0.6% | 359,000 |
| 2016/04/11 | 1,220 | 1,226.5 | 1,170 | 1,198.5 | -16 | -1.3% | 259,400 |
| 2016/04/08 | 1,157 | 1,224.5 | 1,148 | 1,214.5 | +32.5 | +2.7% | 307,200 |
| 2016/04/07 | 1,187.5 | 1,214.5 | 1,160.5 | 1,182 | -5 | -0.4% | 392,200 |
| 2016/04/06 | 1,211.5 | 1,222 | 1,182 | 1,187 | -49.5 | -4% | 342,400 |
| 2016/04/05 | 1,268 | 1,287.5 | 1,227.5 | 1,236.5 | -46.5 | -3.6% | 312,600 |
| 2016/04/04 | 1,272.5 | 1,317.5 | 1,269.5 | 1,283 | +12.5 | +1% | 335,600 |
| 2016/04/01 | 1,309.5 | 1,329.5 | 1,267 | 1,270.5 | -32.5 | -2.5% | 399,200 |
| 2016/03/31 | 1,336.5 | 1,361.5 | 1,303 | 1,303 | -22.5 | -1.7% | 428,400 |
| 2016/03/30 | 1,350 | 1,351 | 1,286 | 1,325.5 | -29.5 | -2.2% | 672,600 |
| 2016/03/29 | 1,375 | 1,409 | 1,336.5 | 1,355 | +7 | +0.5% | 814,400 |
| 2016/03/28 | 1,370.5 | 1,378 | 1,315 | 1,348 | -23 | -1.7% | 466,600 |
| 2016/03/25 | 1,380 | 1,395 | 1,305 | 1,371 | -14.5 | -1% | 695,600 |
| 2016/03/24 | 1,401 | 1,422 | 1,382.5 | 1,385.5 | -16 | -1.1% | 341,400 |
| 2016/03/23 | 1,419 | 1,439 | 1,376 | 1,401.5 | -19 | -1.3% | 706,200 |
| 2016/03/22 | 1,477 | 1,507.5 | 1,415 | 1,420.5 | -89.5 | -5.9% | 1,108,600 |
| 2016/03/18 | 1,547.5 | 1,547.5 | 1,410 | 1,510 | -10 | -0.7% | 1,193,600 |
| 2016/03/17 | 1,479.5 | 1,525 | 1,416 | 1,520 | +60 | +4.1% | 1,173,800 |
| 2016/03/16 | 1,383.5 | 1,510 | 1,383.5 | 1,460 | +146.5 | +11.2% | 1,967,000 |
| 2016/03/15 | 1,265 | 1,425.5 | 1,265 | 1,313.5 | +81.5 | +6.6% | 1,146,000 |
| 2016/03/14 | 1,267.5 | 1,281.5 | 1,226 | 1,232 | -4 | -0.3% | 470,600 |
| 2016/03/11 | 1,225 | 1,271.5 | 1,216 | 1,236 | ±0 | ±0% | 444,200 |
| 2016/03/10 | 1,182 | 1,250 | 1,182 | 1,236 | +58.5 | +5% | 565,200 |
| 2016/03/09 | 1,177 | 1,182.5 | 1,155 | 1,177.5 | -23 | -1.9% | 300,200 |
| 2016/03/08 | 1,220 | 1,230 | 1,182.5 | 1,200.5 | -25.5 | -2.1% | 241,400 |
| 2016/03/07 | 1,239.5 | 1,240 | 1,211.5 | 1,226 | -15 | -1.2% | 282,200 |
| 2016/03/04 | 1,247 | 1,251 | 1,217.5 | 1,241 | -9.5 | -0.8% | 314,600 |
| 2016/03/03 | 1,250 | 1,269 | 1,230.5 | 1,250.5 | -4.5 | -0.4% | 310,000 |
| 2016/03/02 | 1,247.5 | 1,290 | 1,247 | 1,255 | +8 | +0.6% | 541,400 |
| 2016/03/01 | 1,306.5 | 1,307 | 1,235 | 1,247 | -59.5 | -4.6% | 723,600 |
| 2016/02/29 | 1,250.5 | 1,344 | 1,241.5 | 1,306.5 | +57 | +4.6% | 757,400 |
| 2016/02/26 | 1,230 | 1,277 | 1,212.5 | 1,249.5 | +42 | +3.5% | 817,000 |
| 2016/02/25 | 1,199.5 | 1,220.5 | 1,193 | 1,207.5 | +61.5 | +5.4% | 545,400 |
| 2016/02/24 | 1,168.5 | 1,192 | 1,138 | 1,146 | -15.5 | -1.3% | 351,200 |
| 2016/02/23 | 1,222 | 1,222.5 | 1,144 | 1,161.5 | -25.5 | -2.1% | 356,200 |
| 2016/02/22 | 1,131 | 1,188.5 | 1,130 | 1,187 | +59.5 | +5.3% | 435,600 |
| 2016/02/19 | 1,167.5 | 1,178 | 1,105 | 1,127.5 | -39 | -3.3% | 408,600 |
| 2016/02/18 | 1,178.5 | 1,230 | 1,145.5 | 1,166.5 | +13 | +1.1% | 702,600 |
| 2016/02/17 | 1,187.5 | 1,260 | 1,125 | 1,153.5 | +38.5 | +3.5% | 1,419,000 |
| 2016/02/16 | 996 | 1,161 | 996 | 1,115 | +127.5 | +12.9% | 1,342,800 |
| 2016/02/15 | 1,122 | 1,122 | 940 | 987.5 | +65.5 | +7.1% | 1,902,800 |
| 2016/02/12 | 819 | 1,007 | 790 | 922 | +43 | +4.9% | 4,038,400 |
| 2016/02/10 | 879 | 879 | 879 | 879 | -250 | -22.1% | 143,600 |
2101～
2150
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
