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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 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 |
2201～
2250
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 | 455,900円 | +3.4% | +19.7% | 0.57% | 42.04倍 | 7.80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 | 300,100円 | -0.1% | -1.3% | 3.67% | 9.32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 | 666,000円 | +11.9% | +13.6% | 0.81% | 37.63倍 | 14.77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 | 155,800円 | +220.2% | +33.5% | 0.00% | 119.67倍 | 45.90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
