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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 2,875 | 2,937.5 | 2,805 | 2,895 | -10 | -0.3% | 854,000 |
| 2015/08/11 | 2,762.5 | 2,922.5 | 2,747.5 | 2,905 | +142.5 | +5.2% | 825,200 |
| 2015/08/10 | 2,775 | 2,810 | 2,717.5 | 2,762.5 | -50 | -1.8% | 658,800 |
| 2015/08/07 | 2,875 | 2,875 | 2,740 | 2,812.5 | -85 | -2.9% | 870,400 |
| 2015/08/06 | 2,937.5 | 2,975 | 2,890 | 2,897.5 | -47.5 | -1.6% | 448,400 |
| 2015/08/05 | 2,987.5 | 3,047.5 | 2,925 | 2,945 | -72.5 | -2.4% | 518,400 |
| 2015/08/04 | 3,050 | 3,160 | 2,902.5 | 3,017.5 | -185 | -5.8% | 1,367,200 |
| 2015/08/03 | 2,920 | 3,285 | 2,857.5 | 3,202.5 | +270 | +9.2% | 1,507,200 |
| 2015/07/31 | 3,035 | 3,035 | 2,902.5 | 2,932.5 | -127.5 | -4.2% | 612,400 |
| 2015/07/30 | 3,100 | 3,100 | 2,970 | 3,060 | -77.5 | -2.5% | 1,209,600 |
| 2015/07/29 | 3,217.5 | 3,252.5 | 3,132.5 | 3,137.5 | -55 | -1.7% | 552,400 |
| 2015/07/28 | 3,230 | 3,237.5 | 3,127.5 | 3,192.5 | -52.5 | -1.6% | 522,000 |
| 2015/07/27 | 3,262.5 | 3,272.5 | 3,187.5 | 3,245 | -30 | -0.9% | 535,600 |
| 2015/07/24 | 3,167.5 | 3,312.5 | 3,155 | 3,275 | +65 | +2% | 823,200 |
| 2015/07/23 | 3,275 | 3,285 | 3,025 | 3,210 | +5 | +0.2% | 1,474,400 |
| 2015/07/22 | 3,265 | 3,467.5 | 3,015 | 3,205 | +390 | +13.9% | 2,139,200 |
| 2015/07/21 | 2,615 | 2,837.5 | 2,607.5 | 2,815 | +222.5 | +8.6% | 1,089,600 |
| 2015/07/17 | 2,500 | 2,602.5 | 2,447.5 | 2,592.5 | +120 | +4.9% | 1,044,000 |
| 2015/07/16 | 2,377.5 | 2,477.5 | 2,345 | 2,472.5 | +130 | +5.5% | 1,278,800 |
| 2015/07/15 | 2,160 | 2,425 | 2,160 | 2,342.5 | +217.5 | +10.2% | 1,229,600 |
| 2015/07/14 | 2,065 | 2,132.5 | 2,020 | 2,125 | +102.5 | +5.1% | 1,050,800 |
| 2015/07/13 | 2,047.5 | 2,080 | 1,980 | 2,022.5 | +20 | +1% | 1,144,000 |
| 2015/07/10 | 2,062.5 | 2,105 | 1,975 | 2,002.5 | -25 | -1.2% | 860,400 |
| 2015/07/09 | 1,900 | 2,045 | 1,900 | 2,027.5 | +27.5 | +1.4% | 810,800 |
| 2015/07/08 | 2,000 | 2,017.5 | 1,890 | 2,000 | +77.5 | +4% | 940,800 |
| 2015/07/07 | 1,830 | 1,925 | 1,815 | 1,922.5 | +150 | +8.5% | 703,600 |
| 2015/07/06 | 1,712.5 | 1,807.5 | 1,682.5 | 1,772.5 | +65 | +3.8% | 670,800 |
| 2015/07/03 | 1,745 | 1,745 | 1,657.5 | 1,707.5 | -12.5 | -0.7% | 629,200 |
| 2015/07/02 | 1,722.5 | 1,782.5 | 1,682.5 | 1,720 | +22.5 | +1.3% | 936,400 |
| 2015/07/01 | 1,647.5 | 1,712.5 | 1,640 | 1,697.5 | +60 | +3.7% | 617,600 |
| 2015/06/30 | 1,600 | 1,662.5 | 1,585 | 1,637.5 | +50 | +3.1% | 377,200 |
| 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 |
2451～
2500
件表示中 / 4703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 | 425,100円 | +3.4% | +19.7% | 0.61% | 39.21倍 | 6.78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 | 384,000円 | -0.1% | -1.3% | 2.86% | 11.92倍 | 1.54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 | 797,500円 | +16.5% | +27.2% | 0.75% | 39.85倍 | 17.68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 | 387,200円 | +3.6% | +3.5% | 4.26% | 7.00倍 | 0.83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 |
| キヤノンＭＪ | 564,900円 | +4.0% | +6.6% | 2.66% | 15.55倍 | 1.56倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
市場注目の銘柄
チャート関連のコラム
