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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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 | 425,500円 | +3.4% | +19.7% | 0.61% | 39.25倍 | 6.79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 | 389,400円 | -0.1% | -1.3% | 2.82% | 12.09倍 | 1.56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 | 785,500円 | +16.5% | +27.2% | 0.76% | 39.25倍 | 17.41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 | 391,000円 | +3.6% | +3.5% | 4.22% | 7.07倍 | 0.84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 | 563,000円 | +4.0% | +6.6% | 2.66% | 15.50倍 | 1.55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
