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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,012.5 | 1,029.5 | 1,012.5 | 1,020 | -3 | -0.3% | 85,600 |
| 2016/08/16 | 1,021 | 1,043.5 | 1,021 | 1,023 | -3.5 | -0.3% | 62,800 |
| 2016/08/15 | 1,028 | 1,044.5 | 1,022.5 | 1,026.5 | -13 | -1.3% | 41,000 |
| 2016/08/12 | 1,055.5 | 1,057.5 | 1,032 | 1,039.5 | -16.5 | -1.6% | 148,400 |
| 2016/08/10 | 1,050 | 1,069 | 1,046.5 | 1,056 | -19 | -1.8% | 168,600 |
| 2016/08/09 | 1,021.5 | 1,075 | 1,017.5 | 1,075 | +77.5 | +7.8% | 523,600 |
| 2016/08/08 | 960 | 998.5 | 956 | 997.5 | +53.5 | +5.7% | 178,200 |
| 2016/08/05 | 955 | 961.5 | 940.5 | 944 | -20 | -2.1% | 222,400 |
| 2016/08/04 | 969 | 970 | 946 | 964 | -4.5 | -0.5% | 272,000 |
| 2016/08/03 | 984 | 985.5 | 961.5 | 968.5 | -26.5 | -2.7% | 340,200 |
| 2016/08/02 | 997.5 | 1,003.5 | 985.5 | 995 | -7 | -0.7% | 175,400 |
| 2016/08/01 | 1,012.5 | 1,014 | 997.5 | 1,002 | -22.5 | -2.2% | 242,600 |
| 2016/07/29 | 1,013 | 1,027.5 | 1,000.5 | 1,024.5 | +13 | +1.3% | 155,000 |
| 2016/07/28 | 1,020 | 1,027.5 | 1,000 | 1,011.5 | -9.5 | -0.9% | 368,600 |
| 2016/07/27 | 1,013 | 1,024 | 1,010.5 | 1,021 | +9 | +0.9% | 126,800 |
| 2016/07/26 | 1,047 | 1,047 | 1,005 | 1,012 | -35.5 | -3.4% | 197,600 |
| 2016/07/25 | 1,053 | 1,070 | 1,047 | 1,047.5 | -15.5 | -1.5% | 140,000 |
| 2016/07/22 | 1,058.5 | 1,065 | 1,048 | 1,063 | -4.5 | -0.4% | 167,400 |
| 2016/07/21 | 1,050.5 | 1,081.5 | 1,049.5 | 1,067.5 | +17.5 | +1.7% | 171,600 |
| 2016/07/20 | 1,069 | 1,069 | 1,035 | 1,050 | -19.5 | -1.8% | 119,400 |
| 2016/07/19 | 1,036.5 | 1,070.5 | 1,036.5 | 1,069.5 | +33.5 | +3.2% | 146,400 |
| 2016/07/15 | 1,065.5 | 1,071.5 | 1,030.5 | 1,036 | -30.5 | -2.9% | 257,000 |
| 2016/07/14 | 1,081.5 | 1,089.5 | 1,064.5 | 1,066.5 | -26 | -2.4% | 117,800 |
| 2016/07/13 | 1,075 | 1,105 | 1,068 | 1,092.5 | +33.5 | +3.2% | 299,200 |
| 2016/07/12 | 1,056 | 1,086 | 1,055.5 | 1,059 | +4.5 | +0.4% | 245,000 |
| 2016/07/11 | 1,002.5 | 1,072 | 1,002.5 | 1,054.5 | +75 | +7.7% | 277,000 |
| 2016/07/08 | 1,005 | 1,017.5 | 975 | 979.5 | -29.5 | -2.9% | 253,400 |
| 2016/07/07 | 1,013 | 1,037 | 1,005 | 1,009 | -17.5 | -1.7% | 151,800 |
| 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 |
2151～
2200
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 | 456,100円 | +3.4% | +19.7% | 0.57% | 42.06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 | 299,700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 | 665,400円 | +11.9% | +13.6% | 0.81% | 37.60倍 | 14.75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 | 155,300円 | +220.2% | +33.5% | 0.00% | 119.28倍 | 45.76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
