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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,220 | 1,228 | 1,215 | 1,228 | +8 | +0.7% | 4,100 |
| 2024/08/26 | 1,220 | 1,220 | 1,202 | 1,220 | ±0 | ±0% | 5,600 |
| 2024/08/23 | 1,218 | 1,225 | 1,198 | 1,220 | +23 | +1.9% | 5,200 |
| 2024/08/22 | 1,195 | 1,200 | 1,195 | 1,197 | +2 | +0.2% | 4,100 |
| 2024/08/21 | 1,212 | 1,226 | 1,193 | 1,195 | -16 | -1.3% | 4,300 |
| 2024/08/20 | 1,205 | 1,232 | 1,175 | 1,211 | +48 | +4.1% | 2,600 |
| 2024/08/19 | 1,201 | 1,206 | 1,163 | 1,163 | -38 | -3.2% | 9,900 |
| 2024/08/16 | 1,172 | 1,222 | 1,172 | 1,201 | +31 | +2.6% | 12,100 |
| 2024/08/15 | 1,161 | 1,171 | 1,157 | 1,170 | +35 | +3.1% | 10,200 |
| 2024/08/14 | 1,115 | 1,179 | 1,115 | 1,135 | +20 | +1.8% | 7,600 |
| 2024/08/13 | 1,080 | 1,125 | 1,077 | 1,115 | -10 | -0.9% | 12,400 |
| 2024/08/09 | 1,111 | 1,149 | 1,094 | 1,125 | +34 | +3.1% | 7,800 |
| 2024/08/08 | 1,078 | 1,124 | 1,075 | 1,091 | +11 | +1% | 9,000 |
| 2024/08/07 | 1,030 | 1,095 | 1,023 | 1,080 | +20 | +1.9% | 42,500 |
| 2024/08/06 | 1,100 | 1,149 | 1,055 | 1,060 | +32 | +3.1% | 11,600 |
| 2024/08/05 | 1,169 | 1,199 | 977 | 1,028 | -199 | -16.2% | 64,400 |
| 2024/08/02 | 1,260 | 1,260 | 1,181 | 1,227 | -33 | -2.6% | 28,700 |
| 2024/08/01 | 1,288 | 1,288 | 1,251 | 1,260 | -30 | -2.3% | 11,400 |
| 2024/07/31 | 1,292 | 1,295 | 1,284 | 1,290 | -2 | -0.2% | 6,600 |
| 2024/07/30 | 1,286 | 1,293 | 1,281 | 1,292 | +2 | +0.2% | 10,600 |
| 2024/07/29 | 1,291 | 1,297 | 1,281 | 1,290 | -1 | -0.1% | 2,800 |
| 2024/07/26 | 1,280 | 1,299 | 1,280 | 1,291 | +13 | +1% | 5,000 |
| 2024/07/25 | 1,274 | 1,286 | 1,263 | 1,278 | -4 | -0.3% | 14,400 |
| 2024/07/24 | 1,305 | 1,307 | 1,281 | 1,282 | -23 | -1.8% | 9,800 |
| 2024/07/23 | 1,308 | 1,313 | 1,298 | 1,305 | -3 | -0.2% | 7,700 |
| 2024/07/22 | 1,313 | 1,313 | 1,300 | 1,308 | -5 | -0.4% | 7,800 |
| 2024/07/19 | 1,317 | 1,317 | 1,306 | 1,313 | +5 | +0.4% | 3,900 |
| 2024/07/18 | 1,307 | 1,324 | 1,307 | 1,308 | +1 | +0.1% | 6,300 |
| 2024/07/17 | 1,321 | 1,321 | 1,307 | 1,307 | -7 | -0.5% | 4,800 |
| 2024/07/16 | 1,314 | 1,314 | 1,306 | 1,314 | ±0 | ±0% | 3,900 |
| 2024/07/12 | 1,319 | 1,326 | 1,309 | 1,314 | -6 | -0.5% | 7,800 |
| 2024/07/11 | 1,310 | 1,320 | 1,304 | 1,320 | +8 | +0.6% | 7,400 |
| 2024/07/10 | 1,312 | 1,312 | 1,295 | 1,312 | ±0 | ±0% | 12,000 |
| 2024/07/09 | 1,327 | 1,327 | 1,312 | 1,312 | -8 | -0.6% | 2,400 |
| 2024/07/08 | 1,310 | 1,329 | 1,310 | 1,320 | +10 | +0.8% | 4,400 |
| 2024/07/05 | 1,322 | 1,323 | 1,310 | 1,310 | -12 | -0.9% | 4,700 |
| 2024/07/04 | 1,338 | 1,339 | 1,310 | 1,322 | -10 | -0.8% | 5,600 |
| 2024/07/03 | 1,320 | 1,332 | 1,313 | 1,332 | +10 | +0.8% | 7,900 |
| 2024/07/02 | 1,312 | 1,323 | 1,312 | 1,322 | +9 | +0.7% | 6,700 |
| 2024/07/01 | 1,310 | 1,317 | 1,302 | 1,313 | +8 | +0.6% | 3,500 |
| 2024/06/28 | 1,307 | 1,321 | 1,305 | 1,305 | -1 | -0.1% | 9,100 |
| 2024/06/27 | 1,324 | 1,324 | 1,306 | 1,306 | -2 | -0.2% | 5,500 |
| 2024/06/26 | 1,310 | 1,317 | 1,300 | 1,308 | +2 | +0.2% | 11,900 |
| 2024/06/25 | 1,291 | 1,327 | 1,290 | 1,306 | +24 | +1.9% | 6,500 |
| 2024/06/24 | 1,290 | 1,303 | 1,281 | 1,282 | -9 | -0.7% | 11,200 |
| 2024/06/21 | 1,299 | 1,300 | 1,282 | 1,291 | -2 | -0.2% | 6,400 |
| 2024/06/20 | 1,296 | 1,302 | 1,288 | 1,293 | +6 | +0.5% | 3,900 |
| 2024/06/19 | 1,290 | 1,309 | 1,282 | 1,287 | +3 | +0.2% | 8,500 |
| 2024/06/18 | 1,296 | 1,299 | 1,284 | 1,284 | -5 | -0.4% | 5,000 |
| 2024/06/17 | 1,291 | 1,303 | 1,283 | 1,289 | -6 | -0.5% | 2,600 |
151～
200
件表示中 / 1726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 | 98,200円 | -14.3% | -57.0% | 3.36% | 11.88倍 | 0.58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 |
| ＷＤＢココ | 321,000円 | +13.2% | -5.7% | 2.49% | 9.61倍 | 2.01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 |
| 識 学 | 83,700円 | +9.8% | - | 0.00% | 17.91倍 | 3.02倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ジャパニアス | 190,200円 | +7.5% | +10.6% | 5.21% | 9.42倍 | 2.52倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ブッキングＲ | 128,900円 | +35.6% | +23.1% | 0.00% | 21.00倍 | 6.07倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
市場注目の銘柄
チャート関連のコラム
