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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,350 | 1,382.5 | 1,347.5 | 1,372.5 | +30 | +2.2% | 388,000 |
| 2015/04/13 | 1,320 | 1,372.5 | 1,300 | 1,342.5 | +47.5 | +3.7% | 675,600 |
| 2015/04/10 | 1,222.5 | 1,327.5 | 1,213.8 | 1,295 | +81.2 | +6.7% | 1,322,800 |
| 2015/04/09 | 1,155 | 1,221.3 | 1,150 | 1,213.8 | +50 | +4.3% | 623,200 |
| 2015/04/08 | 1,107.5 | 1,180 | 1,085 | 1,163.8 | +61.3 | +5.6% | 1,334,400 |
| 2015/04/07 | 1,155 | 1,156.3 | 1,093.8 | 1,102.5 | -43.8 | -3.8% | 678,400 |
| 2015/04/06 | 1,177.5 | 1,193.8 | 1,145 | 1,146.3 | -32.5 | -2.8% | 379,600 |
| 2015/04/03 | 1,148.8 | 1,178.8 | 1,118.8 | 1,178.8 | +27.5 | +2.4% | 382,800 |
| 2015/04/02 | 1,072.5 | 1,157.5 | 1,072.5 | 1,151.3 | +81.3 | +7.6% | 639,200 |
| 2015/04/01 | 1,077.5 | 1,092.5 | 1,061.3 | 1,070 | -6.3 | -0.6% | 356,800 |
| 2015/03/31 | 1,082.5 | 1,100 | 1,075 | 1,076.3 | +12.5 | +1.2% | 499,200 |
| 2015/03/30 | 1,057.5 | 1,116.3 | 1,057.5 | 1,063.8 | -3.7 | -0.3% | 424,800 |
| 2015/03/27 | 1,050 | 1,092.5 | 1,045 | 1,067.5 | +16.2 | +1.5% | 380,400 |
| 2015/03/26 | 1,061.3 | 1,066.3 | 1,040 | 1,051.3 | -20 | -1.9% | 358,400 |
| 2015/03/25 | 1,082.5 | 1,087.5 | 1,045 | 1,071.3 | -15 | -1.4% | 333,200 |
| 2015/03/24 | 1,116.3 | 1,116.3 | 1,062.5 | 1,086.3 | -23.7 | -2.1% | 269,600 |
| 2015/03/23 | 1,157.5 | 1,172.5 | 1,100 | 1,110 | -30 | -2.6% | 493,600 |
| 2015/03/20 | 1,150 | 1,175 | 1,115 | 1,140 | -1.3 | -0.1% | 682,400 |
| 2015/03/19 | 1,125 | 1,142.5 | 1,125 | 1,141.3 | +21.3 | +1.9% | 205,600 |
| 2015/03/18 | 1,100 | 1,148.8 | 1,098.8 | 1,120 | +8.7 | +0.8% | 404,000 |
| 2015/03/17 | 1,142.5 | 1,143.8 | 1,091.3 | 1,111.3 | ±0 | ±0% | 451,600 |
| 2015/03/16 | 1,080 | 1,145 | 1,080 | 1,111.3 | +77.5 | +7.5% | 766,800 |
| 2015/03/13 | 1,037.5 | 1,043.8 | 1,020 | 1,033.8 | -3.7 | -0.4% | 220,000 |
| 2015/03/12 | 1,036.3 | 1,037.5 | 1,022.5 | 1,037.5 | +6.2 | +0.6% | 94,400 |
| 2015/03/11 | 1,030 | 1,037.5 | 1,025 | 1,031.3 | -1.2 | -0.1% | 80,800 |
| 2015/03/10 | 1,036.3 | 1,037.5 | 1,017.5 | 1,032.5 | -3.8 | -0.4% | 149,200 |
| 2015/03/09 | 1,013.8 | 1,038.8 | 1,006.3 | 1,036.3 | +17.5 | +1.7% | 223,600 |
| 2015/03/06 | 1,025 | 1,040 | 1,016.3 | 1,018.8 | -12.5 | -1.2% | 141,200 |
| 2015/03/05 | 1,042.5 | 1,042.5 | 1,026.3 | 1,031.3 | -7.5 | -0.7% | 155,200 |
| 2015/03/04 | 1,008.8 | 1,043.8 | 1,005 | 1,038.8 | +23.8 | +2.3% | 163,200 |
| 2015/03/03 | 1,012.5 | 1,020 | 1,007.5 | 1,015 | ±0 | ±0% | 167,200 |
| 2015/03/02 | 1,048.8 | 1,052.5 | 1,008.8 | 1,015 | -16.3 | -1.6% | 256,400 |
| 2015/02/27 | 1,017.5 | 1,051.3 | 1,017.5 | 1,031.3 | +13.8 | +1.4% | 286,000 |
| 2015/02/26 | 1,025 | 1,030 | 1,005 | 1,017.5 | -23.8 | -2.3% | 436,000 |
| 2015/02/25 | 1,086.3 | 1,087.5 | 1,038.8 | 1,041.3 | -40 | -3.7% | 416,000 |
| 2015/02/24 | 1,078.8 | 1,103.8 | 1,075 | 1,081.3 | +6.3 | +0.6% | 223,200 |
| 2015/02/23 | 1,050 | 1,078.8 | 1,050 | 1,075 | +23.7 | +2.3% | 173,200 |
| 2015/02/20 | 1,067.5 | 1,067.5 | 1,046.3 | 1,051.3 | -11.2 | -1.1% | 167,200 |
| 2015/02/19 | 1,070 | 1,072.5 | 1,058.8 | 1,062.5 | -15 | -1.4% | 222,000 |
| 2015/02/18 | 1,076.3 | 1,086.3 | 1,067.5 | 1,077.5 | +1.2 | +0.1% | 136,400 |
| 2015/02/17 | 1,090 | 1,090 | 1,065 | 1,076.3 | -17.5 | -1.6% | 138,400 |
| 2015/02/16 | 1,100 | 1,101.3 | 1,090 | 1,093.8 | -7.5 | -0.7% | 110,000 |
| 2015/02/13 | 1,123.8 | 1,123.8 | 1,101.3 | 1,101.3 | -5 | -0.5% | 117,200 |
| 2015/02/12 | 1,122.5 | 1,123.8 | 1,102.5 | 1,106.3 | -10 | -0.9% | 113,600 |
| 2015/02/10 | 1,112.5 | 1,122.5 | 1,108.8 | 1,116.3 | +2.5 | +0.2% | 98,000 |
| 2015/02/09 | 1,120 | 1,135 | 1,107.5 | 1,113.8 | -8.7 | -0.8% | 158,000 |
| 2015/02/06 | 1,137.5 | 1,142.5 | 1,116.3 | 1,122.5 | +2.5 | +0.2% | 152,800 |
| 2015/02/05 | 1,122.5 | 1,151.3 | 1,115 | 1,120 | -2.5 | -0.2% | 158,800 |
| 2015/02/04 | 1,185 | 1,185 | 1,116.3 | 1,122.5 | -41.3 | -3.5% | 326,000 |
| 2015/02/03 | 1,218.8 | 1,223.8 | 1,155 | 1,163.8 | -55 | -4.5% | 402,400 |
2351～
2400
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
