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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,250 | 1,267.5 | 1,190 | 1,218.8 | -2.5 | -0.2% | 491,600 |
| 2015/01/30 | 1,182.5 | 1,250 | 1,181.3 | 1,221.3 | +72.5 | +6.3% | 762,400 |
| 2015/01/29 | 1,100 | 1,178.8 | 1,092.5 | 1,148.8 | +70 | +6.5% | 525,600 |
| 2015/01/28 | 1,091.3 | 1,175 | 1,075 | 1,078.8 | -11.2 | -1% | 360,800 |
| 2015/01/27 | 1,111.3 | 1,112.5 | 1,073.8 | 1,090 | -6.3 | -0.6% | 308,000 |
| 2015/01/26 | 1,097.5 | 1,102.5 | 1,087.5 | 1,096.3 | +40 | +3.8% | 254,400 |
| 2015/01/23 | 1,086.3 | 1,090 | 1,051.3 | 1,056.3 | -38.7 | -3.5% | 380,800 |
| 2015/01/22 | 1,102.5 | 1,125 | 1,093.8 | 1,095 | -7.5 | -0.7% | 164,000 |
| 2015/01/21 | 1,112.5 | 1,118.8 | 1,090 | 1,102.5 | -25 | -2.2% | 331,200 |
| 2015/01/20 | 1,125 | 1,143.8 | 1,117.5 | 1,127.5 | +2.5 | +0.2% | 232,000 |
| 2015/01/19 | 1,157.5 | 1,162.5 | 1,125 | 1,125 | -21.3 | -1.9% | 188,800 |
| 2015/01/16 | 1,150 | 1,170 | 1,131.3 | 1,146.3 | -28.7 | -2.4% | 257,600 |
| 2015/01/15 | 1,123.8 | 1,181.3 | 1,113.8 | 1,175 | +51.2 | +4.6% | 463,200 |
| 2015/01/14 | 1,118.8 | 1,150 | 1,111.3 | 1,123.8 | -1.2 | -0.1% | 364,000 |
| 2015/01/13 | 1,123.8 | 1,147.5 | 1,110 | 1,125 | -27.5 | -2.4% | 431,200 |
| 2015/01/09 | 1,175 | 1,180 | 1,123.8 | 1,152.5 | -31.3 | -2.6% | 546,400 |
| 2015/01/08 | 1,208.8 | 1,217.5 | 1,171.3 | 1,183.8 | -23.7 | -2% | 337,600 |
| 2015/01/07 | 1,193.8 | 1,223.8 | 1,193.8 | 1,207.5 | +7.5 | +0.6% | 211,200 |
| 2015/01/06 | 1,170 | 1,215 | 1,170 | 1,200 | -5 | -0.4% | 335,200 |
| 2015/01/05 | 1,200 | 1,243.8 | 1,165 | 1,205 | -7.5 | -0.6% | 464,000 |
| 2014/12/30 | 1,198.8 | 1,240 | 1,100 | 1,212.5 | -36.3 | -2.9% | 1,387,200 |
| 2014/12/29 | 1,323.8 | 1,323.8 | 1,232.5 | 1,248.8 | -65 | -4.9% | 683,200 |
| 2014/12/26 | 1,341.3 | 1,362.5 | 1,256.3 | 1,313.8 | -27.5 | -2.1% | 1,336,000 |
| 2014/12/25 | 1,268.8 | 1,420 | 1,260 | 1,341.3 | +72.5 | +5.7% | 1,361,600 |
| 2014/12/24 | 1,253.8 | 1,278.8 | 1,225 | 1,268.8 | +18.8 | +1.5% | 967,200 |
| 2014/12/22 | 1,245 | 1,272.5 | 1,166.3 | 1,250 | +33.7 | +2.8% | 1,227,200 |
| 2014/12/19 | 1,272.5 | 1,312.5 | 1,125 | 1,216.3 | -31.2 | -2.5% | 2,759,200 |
| 2014/12/18 | 1,175 | 1,260 | 1,167.5 | 1,247.5 | +110 | +9.7% | 1,431,200 |
| 2014/12/17 | 1,102.5 | 1,175 | 1,088.8 | 1,137.5 | +32.5 | +2.9% | 1,902,400 |
| 2014/12/16 | 1,012.5 | 1,120 | 1,012.5 | 1,105 | +153.7 | +16.2% | 3,347,200 |
| 2014/12/15 | 901.3 | 955 | 900 | 951.3 | +32.5 | +3.5% | 673,600 |
| 2014/12/12 | 917.5 | 948.8 | 917.5 | 918.8 | +7.5 | +0.8% | 732,000 |
| 2014/12/11 | 857.5 | 913.8 | 818.8 | 911.3 | +45 | +5.2% | 1,092,800 |
| 2014/12/10 | 903.8 | 928.8 | 862.5 | 866.3 | -62.5 | -6.7% | 928,800 |
| 2014/12/09 | 903.8 | 968.8 | 903.8 | 928.8 | -12.5 | -1.3% | 771,200 |
| 2014/12/08 | 925 | 957.5 | 925 | 941.3 | +30 | +3.3% | 756,000 |
| 2014/12/05 | 862.5 | 911.3 | 862.5 | 911.3 | +37.5 | +4.3% | 579,200 |
| 2014/12/04 | 861.3 | 877.5 | 861.3 | 873.8 | +12.5 | +1.5% | 312,800 |
| 2014/12/03 | 860 | 885 | 842.5 | 861.3 | +1.3 | +0.2% | 860,000 |
| 2014/12/02 | 848.8 | 870 | 815 | 860 | +16.2 | +1.9% | 927,200 |
| 2014/12/01 | 806.3 | 856.3 | 806.3 | 843.8 | +47.5 | +6% | 703,200 |
| 2014/11/28 | 763.8 | 811.3 | 763.8 | 796.3 | +33.8 | +4.4% | 783,200 |
| 2014/11/27 | 841.3 | 841.3 | 710 | 762.5 | -28.8 | -3.6% | 1,590,400 |
| 2014/11/26 | 720 | 836.3 | 720 | 791.3 | +75 | +10.5% | 1,774,400 |
| 2014/11/25 | 658.8 | 722.5 | 652.5 | 716.3 | +70 | +10.8% | 1,479,200 |
| 2014/11/21 | 640 | 661.3 | 640 | 646.3 | +8.8 | +1.4% | 332,800 |
| 2014/11/20 | 647.5 | 668.8 | 636.3 | 637.5 | +2.5 | +0.4% | 672,000 |
| 2014/11/19 | 628.8 | 656.3 | 628.8 | 635 | +14.4 | +2.3% | 693,600 |
| 2014/11/18 | 614.4 | 623.1 | 612.5 | 620.6 | -0.7 | -0.1% | 227,200 |
| 2014/11/17 | 616.3 | 623.8 | 600 | 621.3 | +8.8 | +1.4% | 342,400 |
2401～
2450
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
