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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 172.5 | 172.5 | 172.5 | 172.5 | +1 | +0.6% | 2,400 |
| 2009/07/27 | 173.5 | 173.5 | 171.5 | 171.5 | -0.9 | -0.5% | 2,400 |
| 2009/07/24 | 173.5 | 173.5 | 172.4 | 172.4 | +4.9 | +2.9% | 2,400 |
| 2009/07/23 | 168.9 | 168.9 | 165 | 167.5 | -1.4 | -0.8% | 8,800 |
| 2009/07/22 | 171.3 | 171.3 | 168.9 | 168.9 | -2.7 | -1.6% | 13,600 |
| 2009/07/21 | 171.6 | 171.6 | 171.6 | 171.6 | -3.3 | -1.9% | 800 |
| 2009/07/17 | 174.9 | 175 | 174.9 | 174.9 | -0.1 | -0.1% | 8,000 |
| 2009/07/16 | 175 | 175.6 | 175 | 175 | +2.2 | +1.3% | 28,800 |
| 2009/07/15 | 172.5 | 172.8 | 172.5 | 172.8 | - | - | 13,600 |
| 2009/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/13 | 170.3 | 170.3 | 170 | 170 | -0.4 | -0.2% | 6,400 |
| 2009/07/10 | 170.4 | 170.4 | 170.4 | 170.4 | +0.4 | +0.2% | 4,800 |
| 2009/07/09 | 170 | 170 | 170 | 170 | ±0 | ±0% | 800 |
| 2009/07/08 | 170.3 | 170.3 | 170 | 170 | -0.6 | -0.4% | 6,400 |
| 2009/07/07 | 172.9 | 172.9 | 170 | 170.6 | +1.2 | +0.7% | 2,400 |
| 2009/07/06 | 171.5 | 171.5 | 169.4 | 169.4 | -4.4 | -2.5% | 13,600 |
| 2009/07/03 | 173.8 | 173.8 | 173.8 | 173.8 | -1.2 | -0.7% | 6,400 |
| 2009/07/02 | 171.3 | 175 | 171.3 | 175 | +4.2 | +2.5% | 18,400 |
| 2009/07/01 | 170.3 | 172.9 | 170.3 | 170.8 | -0.5 | -0.3% | 7,200 |
| 2009/06/30 | 172.5 | 172.5 | 170.3 | 171.3 | -1.6 | -0.9% | 6,400 |
| 2009/06/29 | 172.9 | 172.9 | 172.9 | 172.9 | - | - | 800 |
| 2009/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/25 | 168.9 | 169.1 | 168.9 | 169.1 | +0.2 | +0.1% | 4,800 |
| 2009/06/24 | 168.5 | 168.9 | 168.5 | 168.9 | -0.5 | -0.3% | 2,400 |
| 2009/06/23 | 170.6 | 170.6 | 168.8 | 169.4 | -1.2 | -0.7% | 12,000 |
| 2009/06/22 | 171.3 | 171.3 | 170.6 | 170.6 | -0.7 | -0.4% | 3,200 |
| 2009/06/19 | 172.3 | 172.9 | 170.4 | 171.3 | ±0 | ±0% | 4,800 |
| 2009/06/18 | 170.4 | 171.9 | 170.4 | 171.3 | +1.2 | +0.7% | 7,200 |
| 2009/06/17 | 173.1 | 173.1 | 170.1 | 170.1 | -3 | -1.7% | 12,000 |
| 2009/06/16 | 171.9 | 173.1 | 171.9 | 173.1 | -0.4 | -0.2% | 5,600 |
| 2009/06/15 | 173.8 | 173.8 | 171.5 | 173.5 | -1.4 | -0.8% | 16,000 |
| 2009/06/12 | 175.3 | 175.3 | 170.1 | 174.9 | -0.1 | -0.1% | 25,600 |
| 2009/06/11 | 182.6 | 182.6 | 175 | 175 | -2.6 | -1.5% | 19,200 |
| 2009/06/10 | 176.4 | 177.6 | 172.5 | 177.6 | -0.7 | -0.4% | 43,200 |
| 2009/06/09 | 185 | 185 | 178.3 | 178.3 | -6.7 | -3.6% | 4,000 |
| 2009/06/08 | 195 | 195 | 183.8 | 185 | +15 | +8.8% | 79,200 |
| 2009/06/05 | 168.8 | 172.4 | 167.5 | 170 | +5 | +3% | 22,400 |
| 2009/06/04 | 162.5 | 165 | 161.3 | 165 | +3.7 | +2.3% | 9,600 |
| 2009/06/03 | 162.6 | 163.4 | 161.3 | 161.3 | -1.2 | -0.7% | 8,000 |
| 2009/06/02 | 160 | 166.1 | 160 | 162.5 | +3.7 | +2.3% | 33,600 |
| 2009/06/01 | 160 | 160.8 | 150 | 158.8 | -16.2 | -9.3% | 114,400 |
| 2009/05/29 | 173.8 | 176.3 | 173.8 | 175 | +2.5 | +1.4% | 46,400 |
| 2009/05/28 | 172.5 | 172.5 | 172.5 | 172.5 | -1.3 | -0.7% | 800 |
| 2009/05/27 | 175 | 175 | 173.8 | 173.8 | -1.2 | -0.7% | 19,200 |
| 2009/05/26 | 170.9 | 175 | 170.9 | 175 | +0.1 | +0.1% | 28,800 |
| 2009/05/25 | 172.3 | 174.9 | 170.1 | 174.9 | - | - | 8,800 |
| 2009/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/21 | 172.3 | 172.3 | 172.3 | 172.3 | - | - | 3,200 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 172.3 | 172.3 | 172.3 | 172.3 | +3.4 | +2% | 4,000 |
3751～
3800
件表示中 / 4521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 | 358,000円 | +7.9% | +10.1% | 0.64% | 36.79倍 | 6.59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 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01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 | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75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 | 252,600円 | +9.1% | +25.0% | 1.60% | 18.69倍 | 2.08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 | 308,100円 | +1.5% | +19.5% | 4.87% | 6.04倍 | 0.69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
