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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,129 | 1,129 | 1,129 | 1,129 | -250 | -18.1% | 138,400 |
| 2016/02/08 | 1,311.5 | 1,392.5 | 1,304.5 | 1,379 | +44.5 | +3.3% | 309,000 |
| 2016/02/05 | 1,400 | 1,420 | 1,316.5 | 1,334.5 | -72.5 | -5.2% | 382,400 |
| 2016/02/04 | 1,444 | 1,468.5 | 1,405 | 1,407 | -43 | -3% | 422,600 |
| 2016/02/03 | 1,480 | 1,512.5 | 1,430 | 1,450 | -65 | -4.3% | 479,600 |
| 2016/02/02 | 1,443 | 1,600 | 1,439.5 | 1,515 | +92.5 | +6.5% | 695,600 |
| 2016/02/01 | 1,451 | 1,454 | 1,397 | 1,422.5 | +18 | +1.3% | 459,800 |
| 2016/01/29 | 1,363 | 1,410 | 1,350.5 | 1,404.5 | +40.5 | +3% | 319,800 |
| 2016/01/28 | 1,425 | 1,457 | 1,360 | 1,364 | -60 | -4.2% | 391,600 |
| 2016/01/27 | 1,388.5 | 1,433.5 | 1,370.5 | 1,424 | +85.5 | +6.4% | 504,800 |
| 2016/01/26 | 1,413.5 | 1,425 | 1,335 | 1,338.5 | -100 | -7% | 365,000 |
| 2016/01/25 | 1,390 | 1,443 | 1,364.5 | 1,438.5 | +66 | +4.8% | 506,600 |
| 2016/01/22 | 1,320.5 | 1,386.5 | 1,293.5 | 1,372.5 | +92 | +7.2% | 576,200 |
| 2016/01/21 | 1,350 | 1,382.5 | 1,276 | 1,280.5 | -69 | -5.1% | 875,600 |
| 2016/01/20 | 1,440 | 1,441.5 | 1,335.5 | 1,349.5 | -85.5 | -6% | 722,400 |
| 2016/01/19 | 1,445 | 1,457 | 1,416 | 1,435 | -17.5 | -1.2% | 373,000 |
| 2016/01/18 | 1,456 | 1,462.5 | 1,435 | 1,452.5 | -44 | -2.9% | 365,800 |
| 2016/01/15 | 1,527.5 | 1,567.5 | 1,485.5 | 1,496.5 | -31 | -2% | 459,600 |
| 2016/01/14 | 1,545 | 1,545 | 1,492.5 | 1,527.5 | -60 | -3.8% | 609,200 |
| 2016/01/13 | 1,627.5 | 1,627.5 | 1,572.5 | 1,587.5 | -5 | -0.3% | 453,800 |
| 2016/01/12 | 1,675 | 1,685 | 1,570 | 1,592.5 | -95 | -5.6% | 536,200 |
| 2016/01/08 | 1,705 | 1,740 | 1,660 | 1,687.5 | -50 | -2.9% | 507,800 |
| 2016/01/07 | 1,782.5 | 1,795 | 1,730 | 1,737.5 | -60 | -3.3% | 429,000 |
| 2016/01/06 | 1,817.5 | 1,862.5 | 1,790 | 1,797.5 | -12.5 | -0.7% | 334,400 |
| 2016/01/05 | 1,802.5 | 1,872.5 | 1,782.5 | 1,810 | -27.5 | -1.5% | 433,600 |
| 2016/01/04 | 1,897.5 | 1,922.5 | 1,832.5 | 1,837.5 | -95 | -4.9% | 402,800 |
| 2015/12/30 | 1,905 | 1,942.5 | 1,892.5 | 1,932.5 | +27.5 | +1.4% | 170,800 |
| 2015/12/29 | 1,870 | 1,947.5 | 1,870 | 1,905 | +10 | +0.5% | 341,400 |
| 2015/12/28 | 1,950 | 1,960 | 1,850 | 1,895 | -15 | -0.8% | 399,800 |
| 2015/12/25 | 1,822.5 | 1,967.5 | 1,772.5 | 1,910 | +122.5 | +6.9% | 736,000 |
| 2015/12/24 | 1,907.5 | 1,937.5 | 1,760 | 1,787.5 | -120 | -6.3% | 823,000 |
| 2015/12/22 | 1,995 | 2,000 | 1,882.5 | 1,907.5 | -102.5 | -5.1% | 681,200 |
| 2015/12/21 | 2,050 | 2,077.5 | 1,965 | 2,010 | -72.5 | -3.5% | 577,000 |
| 2015/12/18 | 2,080 | 2,147.5 | 2,055 | 2,082.5 | -25 | -1.2% | 558,800 |
| 2015/12/17 | 2,195 | 2,195 | 2,070 | 2,107.5 | -7.5 | -0.4% | 755,000 |
| 2015/12/16 | 2,217.5 | 2,230 | 2,105 | 2,115 | +142.5 | +7.2% | 1,297,400 |
| 2015/12/15 | 2,022.5 | 2,087.5 | 1,965 | 1,972.5 | -77.5 | -3.8% | 453,200 |
| 2015/12/14 | 2,060 | 2,100 | 2,022.5 | 2,050 | -62.5 | -3% | 405,800 |
| 2015/12/11 | 2,137.5 | 2,162.5 | 2,085 | 2,112.5 | -30 | -1.4% | 303,200 |
| 2015/12/10 | 2,200 | 2,210 | 2,110 | 2,142.5 | -75 | -3.4% | 481,800 |
| 2015/12/09 | 2,217.5 | 2,265 | 2,202.5 | 2,217.5 | -10 | -0.4% | 305,000 |
| 2015/12/08 | 2,240 | 2,275 | 2,227.5 | 2,227.5 | +7.5 | +0.3% | 295,200 |
| 2015/12/07 | 2,242.5 | 2,257.5 | 2,205 | 2,220 | -17.5 | -0.8% | 371,800 |
| 2015/12/04 | 2,250 | 2,287.5 | 2,220 | 2,237.5 | -62.5 | -2.7% | 441,000 |
| 2015/12/03 | 2,307.5 | 2,310 | 2,280 | 2,300 | -7.5 | -0.3% | 240,600 |
| 2015/12/02 | 2,290 | 2,335 | 2,290 | 2,307.5 | +10 | +0.4% | 161,200 |
| 2015/12/01 | 2,300 | 2,337.5 | 2,290 | 2,297.5 | -2.5 | -0.1% | 197,400 |
| 2015/11/30 | 2,330 | 2,330 | 2,285 | 2,300 | -27.5 | -1.2% | 317,200 |
| 2015/11/27 | 2,357.5 | 2,370 | 2,317.5 | 2,327.5 | -27.5 | -1.2% | 252,400 |
| 2015/11/26 | 2,380 | 2,387.5 | 2,352.5 | 2,355 | -25 | -1.1% | 219,600 |
2151～
2200
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
