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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
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 | 456,500円 | +3.4% | +19.7% | 0.57% | 42.10倍 | 7.81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 | 299,800円 | -0.1% | -1.3% | 3.67% | 9.31倍 | 1.20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 | 664,800円 | +11.9% | +13.6% | 0.81% | 37.56倍 | 14.74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 | 350,300円 | +3.6% | +3.5% | 4.71% | 6.39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 | 155,700円 | +220.2% | +33.5% | 0.00% | 119.59倍 | 45.87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
