神戸天然物化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,124 | 1,135 | 1,115 | 1,115 | -9 | -0.8% | 2,100 |
| 2024/11/21 | 1,105 | 1,136 | 1,082 | 1,124 | +19 | +1.7% | 9,200 |
| 2024/11/20 | 1,103 | 1,119 | 1,090 | 1,105 | +1 | +0.1% | 7,300 |
| 2024/11/19 | 1,104 | 1,129 | 1,104 | 1,104 | -1 | -0.1% | 5,500 |
| 2024/11/18 | 1,101 | 1,105 | 1,088 | 1,105 | ±0 | ±0% | 3,000 |
| 2024/11/15 | 1,097 | 1,109 | 1,081 | 1,105 | +3 | +0.3% | 4,600 |
| 2024/11/14 | 1,080 | 1,119 | 1,080 | 1,102 | +22 | +2% | 9,300 |
| 2024/11/13 | 1,070 | 1,080 | 1,062 | 1,080 | +5 | +0.5% | 8,500 |
| 2024/11/12 | 1,074 | 1,086 | 1,074 | 1,075 | +6 | +0.6% | 4,100 |
| 2024/11/11 | 1,100 | 1,100 | 1,051 | 1,069 | -66 | -5.8% | 14,600 |
| 2024/11/08 | 1,143 | 1,143 | 1,126 | 1,135 | -8 | -0.7% | 4,500 |
| 2024/11/07 | 1,139 | 1,150 | 1,136 | 1,143 | +12 | +1.1% | 2,000 |
| 2024/11/06 | 1,140 | 1,150 | 1,127 | 1,131 | -5 | -0.4% | 5,300 |
| 2024/11/05 | 1,130 | 1,165 | 1,130 | 1,136 | +2 | +0.2% | 3,400 |
| 2024/11/01 | 1,156 | 1,156 | 1,129 | 1,134 | -20 | -1.7% | 8,700 |
| 2024/10/31 | 1,150 | 1,160 | 1,136 | 1,154 | +3 | +0.3% | 7,300 |
| 2024/10/30 | 1,164 | 1,180 | 1,148 | 1,151 | -16 | -1.4% | 4,800 |
| 2024/10/29 | 1,151 | 1,171 | 1,151 | 1,167 | +17 | +1.5% | 2,200 |
| 2024/10/28 | 1,123 | 1,159 | 1,123 | 1,150 | +14 | +1.2% | 1,400 |
| 2024/10/25 | 1,166 | 1,166 | 1,123 | 1,136 | +16 | +1.4% | 5,100 |
| 2024/10/24 | 1,130 | 1,149 | 1,120 | 1,120 | -10 | -0.9% | 6,700 |
| 2024/10/23 | 1,155 | 1,155 | 1,130 | 1,130 | -20 | -1.7% | 8,300 |
| 2024/10/22 | 1,154 | 1,155 | 1,143 | 1,150 | -3 | -0.3% | 6,500 |
| 2024/10/21 | 1,149 | 1,164 | 1,148 | 1,153 | +5 | +0.4% | 6,200 |
| 2024/10/18 | 1,138 | 1,150 | 1,137 | 1,148 | +6 | +0.5% | 2,700 |
| 2024/10/17 | 1,136 | 1,156 | 1,136 | 1,142 | +6 | +0.5% | 3,300 |
| 2024/10/16 | 1,128 | 1,154 | 1,127 | 1,136 | +10 | +0.9% | 14,500 |
| 2024/10/15 | 1,128 | 1,134 | 1,126 | 1,126 | -14 | -1.2% | 1,800 |
| 2024/10/11 | 1,126 | 1,150 | 1,123 | 1,140 | +14 | +1.2% | 8,900 |
| 2024/10/10 | 1,134 | 1,141 | 1,126 | 1,126 | -7 | -0.6% | 3,500 |
| 2024/10/09 | 1,136 | 1,142 | 1,122 | 1,133 | -3 | -0.3% | 6,200 |
| 2024/10/08 | 1,137 | 1,144 | 1,121 | 1,136 | +15 | +1.3% | 5,300 |
| 2024/10/07 | 1,130 | 1,146 | 1,121 | 1,121 | -5 | -0.4% | 4,900 |
| 2024/10/04 | 1,150 | 1,157 | 1,126 | 1,126 | -24 | -2.1% | 4,300 |
| 2024/10/03 | 1,144 | 1,158 | 1,131 | 1,150 | +23 | +2% | 10,900 |
| 2024/10/02 | 1,120 | 1,145 | 1,120 | 1,127 | +40 | +3.7% | 28,800 |
| 2024/10/01 | 1,089 | 1,125 | 1,080 | 1,087 | -2 | -0.2% | 312,100 |
| 2024/09/30 | 1,083 | 1,089 | 1,070 | 1,089 | -28 | -2.5% | 15,800 |
| 2024/09/27 | 1,116 | 1,123 | 1,110 | 1,117 | -7 | -0.6% | 17,700 |
| 2024/09/26 | 1,157 | 1,157 | 1,111 | 1,124 | -33 | -2.9% | 22,800 |
| 2024/09/25 | 1,173 | 1,173 | 1,152 | 1,157 | +14 | +1.2% | 6,900 |
| 2024/09/24 | 1,150 | 1,160 | 1,138 | 1,143 | -20 | -1.7% | 13,300 |
| 2024/09/20 | 1,171 | 1,174 | 1,160 | 1,163 | -3 | -0.3% | 11,900 |
| 2024/09/19 | 1,164 | 1,175 | 1,161 | 1,166 | -7 | -0.6% | 6,200 |
| 2024/09/18 | 1,179 | 1,183 | 1,173 | 1,173 | -4 | -0.3% | 1,700 |
| 2024/09/17 | 1,170 | 1,180 | 1,130 | 1,177 | +16 | +1.4% | 6,100 |
| 2024/09/13 | 1,170 | 1,170 | 1,151 | 1,161 | -7 | -0.6% | 5,900 |
| 2024/09/12 | 1,165 | 1,170 | 1,160 | 1,168 | +13 | +1.1% | 5,100 |
| 2024/09/11 | 1,190 | 1,198 | 1,151 | 1,155 | -40 | -3.3% | 13,600 |
| 2024/09/10 | 1,196 | 1,200 | 1,180 | 1,195 | +15 | +1.3% | 3,300 |
1～
50
件表示中 / 1635件
類似銘柄と比較する
現在ご覧いただいている「神戸天然」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 |
|---|---|---|---|---|---|---|---|---|
| 神戸天然 | 111,500円 | -1.7% | -34.1% | 2.96% | 8.98倍 | 0.66倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| テアトル | 108,800円 | +5.3% | -83.0% | 0.92% | 3.50倍 | 0.51倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| アスカネット | 49,800円 | +9.7% | +13.1% | 1.41% | 24.81倍 | 1.31倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| ウエスコＨＤ | 60,100円 | +1.9% | -8.3% | 3.66% | 12.63倍 | 0.53倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ＷＤＢココ | 357,000円 | +9.1% | -17.5% | 2.24% | 12.21倍 | 2.23倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
チャート関連のコラム
