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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,552.5 | 1,612.5 | 1,552.5 | 1,587.5 | -32.5 | -2% | 265,600 |
| 2015/06/26 | 1,630 | 1,655 | 1,595 | 1,620 | -10 | -0.6% | 457,200 |
| 2015/06/25 | 1,672.5 | 1,672.5 | 1,620 | 1,630 | -27.5 | -1.7% | 396,400 |
| 2015/06/24 | 1,625 | 1,670 | 1,605 | 1,657.5 | +42.5 | +2.6% | 469,600 |
| 2015/06/23 | 1,557.5 | 1,615 | 1,547.5 | 1,615 | +60 | +3.9% | 534,800 |
| 2015/06/22 | 1,517.5 | 1,555 | 1,515 | 1,555 | +30 | +2% | 241,600 |
| 2015/06/19 | 1,502.5 | 1,535 | 1,495 | 1,525 | +20 | +1.3% | 384,800 |
| 2015/06/18 | 1,517.5 | 1,527.5 | 1,497.5 | 1,505 | -37.5 | -2.4% | 224,800 |
| 2015/06/17 | 1,522.5 | 1,550 | 1,487.5 | 1,542.5 | -5 | -0.3% | 430,000 |
| 2015/06/16 | 1,562.5 | 1,582.5 | 1,522.5 | 1,547.5 | +5 | +0.3% | 377,600 |
| 2015/06/15 | 1,512.5 | 1,550 | 1,512.5 | 1,542.5 | +17.5 | +1.1% | 357,600 |
| 2015/06/12 | 1,535 | 1,542.5 | 1,507.5 | 1,525 | +7.5 | +0.5% | 396,800 |
| 2015/06/11 | 1,567.5 | 1,587.5 | 1,495 | 1,517.5 | +100 | +7.1% | 925,200 |
| 2015/06/10 | 1,390 | 1,455 | 1,382.5 | 1,417.5 | +17.5 | +1.3% | 425,200 |
| 2015/06/09 | 1,397.5 | 1,420 | 1,382.5 | 1,400 | -15 | -1.1% | 177,200 |
| 2015/06/08 | 1,357.5 | 1,430 | 1,350 | 1,415 | +70 | +5.2% | 584,800 |
| 2015/06/05 | 1,345 | 1,360 | 1,342.5 | 1,345 | -12.5 | -0.9% | 108,800 |
| 2015/06/04 | 1,342.5 | 1,365 | 1,340 | 1,357.5 | ±0 | ±0% | 190,400 |
| 2015/06/03 | 1,345 | 1,367.5 | 1,332.5 | 1,357.5 | -2.5 | -0.2% | 240,000 |
| 2015/06/02 | 1,352.5 | 1,365 | 1,350 | 1,360 | -2.5 | -0.2% | 90,000 |
| 2015/06/01 | 1,360 | 1,370 | 1,332.5 | 1,362.5 | +2.5 | +0.2% | 214,800 |
| 2015/05/29 | 1,355 | 1,387.5 | 1,340 | 1,360 | +2.5 | +0.2% | 624,000 |
| 2015/05/28 | 1,357.5 | 1,362.5 | 1,347.5 | 1,357.5 | +7.5 | +0.6% | 195,200 |
| 2015/05/27 | 1,347.5 | 1,352.5 | 1,335 | 1,350 | +2.5 | +0.2% | 121,600 |
| 2015/05/26 | 1,342.5 | 1,360 | 1,322.5 | 1,347.5 | +5 | +0.4% | 234,800 |
| 2015/05/25 | 1,337.5 | 1,357.5 | 1,325 | 1,342.5 | +5 | +0.4% | 229,600 |
| 2015/05/22 | 1,287.5 | 1,345 | 1,257.5 | 1,337.5 | +50 | +3.9% | 507,200 |
| 2015/05/21 | 1,275 | 1,295 | 1,255 | 1,287.5 | +17.5 | +1.4% | 281,600 |
| 2015/05/20 | 1,297.5 | 1,297.5 | 1,262.5 | 1,270 | -12.5 | -1% | 171,600 |
| 2015/05/19 | 1,275 | 1,297.5 | 1,260 | 1,282.5 | +22.5 | +1.8% | 442,400 |
| 2015/05/18 | 1,223.8 | 1,270 | 1,223.8 | 1,260 | +36.2 | +3% | 256,800 |
| 2015/05/15 | 1,227.5 | 1,236.3 | 1,221.3 | 1,223.8 | +13.8 | +1.1% | 99,600 |
| 2015/05/14 | 1,226.3 | 1,237.5 | 1,205 | 1,210 | -16.3 | -1.3% | 195,600 |
| 2015/05/13 | 1,252.5 | 1,252.5 | 1,225 | 1,226.3 | -20 | -1.6% | 168,400 |
| 2015/05/12 | 1,243.8 | 1,257.5 | 1,233.8 | 1,246.3 | +2.5 | +0.2% | 166,000 |
| 2015/05/11 | 1,230 | 1,275 | 1,230 | 1,243.8 | +13.8 | +1.1% | 218,000 |
| 2015/05/08 | 1,231.3 | 1,245 | 1,202.5 | 1,230 | -18.8 | -1.5% | 385,200 |
| 2015/05/07 | 1,221.3 | 1,255 | 1,217.5 | 1,248.8 | +20 | +1.6% | 210,000 |
| 2015/05/01 | 1,262.5 | 1,272.5 | 1,221.3 | 1,228.8 | -48.7 | -3.8% | 298,400 |
| 2015/04/30 | 1,257.5 | 1,285 | 1,250 | 1,277.5 | +12.5 | +1% | 259,200 |
| 2015/04/28 | 1,270 | 1,280 | 1,255 | 1,265 | -2.5 | -0.2% | 281,200 |
| 2015/04/27 | 1,282.5 | 1,317.5 | 1,262.5 | 1,267.5 | +2.5 | +0.2% | 326,000 |
| 2015/04/24 | 1,267.5 | 1,297.5 | 1,252.5 | 1,265 | ±0 | ±0% | 294,800 |
| 2015/04/23 | 1,260 | 1,305 | 1,257.5 | 1,265 | +7.5 | +0.6% | 243,200 |
| 2015/04/22 | 1,255 | 1,275 | 1,246.3 | 1,257.5 | +7.5 | +0.6% | 163,600 |
| 2015/04/21 | 1,280 | 1,282.5 | 1,248.8 | 1,250 | -5 | -0.4% | 163,600 |
| 2015/04/20 | 1,245 | 1,295 | 1,245 | 1,255 | -7.5 | -0.6% | 254,800 |
| 2015/04/17 | 1,307.5 | 1,307.5 | 1,245 | 1,262.5 | -42.5 | -3.3% | 407,600 |
| 2015/04/16 | 1,360 | 1,362.5 | 1,275 | 1,305 | -50 | -3.7% | 309,600 |
| 2015/04/15 | 1,372.5 | 1,375 | 1,340 | 1,355 | -17.5 | -1.3% | 306,000 |
2301～
2350
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
