神戸物産(3038) 株価チャート・PER27.13倍・PBR3.58倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/14(金)	2,779	2,800	2,766	2,785	1,057,000	-	-
08/13(木)	2,782	2,796	2,748	2,794	1,732,400	2,816.3	2,740.7
08/12(水)	2,831	2,845	2,780	2,804	1,641,600	2,806.8	2,738.9
08/10(月)	2,836	2,854	2,784	2,846	1,071,800	2,803.2	2,734.6
08/07(金)	2,798	2,853	2,781	2,838	1,278,600	2,802.2	2,727.2
08/06(木)	2,780	2,828	2,764	2,801	1,463,700	2,784.8	2,720.3
08/05(水)	2,742	2,798	2,724	2,747	1,273,500	2,796.6	2,710.9
08/04(火)	2,850	2,886	2,768	2,786	1,828,100	2,823.1	2,706.7
08/03(月)	2,830	2,876	2,787	2,841	3,621,000	2,824.6	2,703.0
07/31(金)	2,790	2,853	2,748	2,751	1,751,000	2,794.5	2,692.7
07/30(木)	2,884	2,923	2,812	2,860	3,597,300	2,776.1	2,685.2
07/29(水)	2,802	2,944	2,770	2,879	2,986,100	2,729.8	2,674.2
07/28(火)	2,729	2,814	2,705	2,793	2,406,700	2,678.7	2,663.5
07/27(月)	2,630	2,690	2,628	2,690	1,627,100	2,648.7	2,653.7
07/24(金)	2,622	2,667	2,586	2,659	1,363,900	2,654.6	2,647.6
07/23(木)	2,591	2,632	2,563	2,628	1,647,700	2,658.4	2,645.1
07/22(水)	2,628	2,633	2,591	2,624	1,596,900	2,667.7	2,645.0
07/21(火)	2,711	2,761	2,634	2,643	1,642,600	2,688.6	2,643.6
07/17(金)	2,705	2,760	2,694	2,720	1,412,600	2,695.8	2,642.2
07/16(木)	2,675	2,721	2,664	2,678	1,052,000	2,679.5	2,642.0
07/15(水)	2,713	2,732	2,672	2,675	1,132,300	2,683.4	2,643.7
07/14(火)	2,720	2,755	2,697	2,728	1,276,700	2,693.3	2,643.7
07/13(月)	2,662	2,698	2,633	2,679	1,066,400	2,697.1	2,638.8
07/10(金)	2,653	2,660	2,628	2,638	1,249,100	2,700.6	2,637.3
07/09(木)	2,700	2,724	2,676	2,698	889,800	2,705.3	2,635.1
07/08(水)	2,720	2,748	2,704	2,724	1,023,500	2,698.6	2,629.8
07/07(火)	2,696	2,766	2,671	2,747	1,445,200	2,666.9	2,625.8
07/06(月)	2,670	2,716	2,663	2,697	881,300	2,645.8	2,620.8
07/03(金)	2,743	2,751	2,653	2,662	1,144,800	2,645.3	2,619.3
07/02(木)	2,609	2,664	2,583	2,664	1,326,800	2,629.5	2,621.2
07/01(水)	2,597	2,600	2,555	2,566	1,452,600	2,609.5	2,621.1
06/30(火)	2,680	2,711	2,638	2,642	1,235,600	2,613.5	2,625.3
06/29(月)	2,616	2,717	2,592	2,694	2,146,500	2,607.4	2,625.2
06/26(金)	2,560	2,583	2,526	2,583	1,234,600	2,578.1	2,623.0
06/25(木)	2,628	2,635	2,560	2,564	1,291,600	2,569.0	2,628.5
06/24(水)	2,634	2,640	2,580	2,586	1,566,200	2,575.6	2,636.3
06/23(火)	2,526	2,611	2,523	2,611	1,528,200	2,583.5	2,645.3
06/22(月)	2,537	2,548	2,521	2,548	1,226,300	2,579.3	2,653.4
06/19(金)	2,552	2,577	2,516	2,537	2,105,600	2,591.1	2,660.6
06/18(木)	2,604	2,609	2,567	2,597	1,828,000	2,626.8	2,671.1
06/17(水)	2,614	2,648	2,588	2,625	1,352,700	2,651.4	2,676.7
06/16(火)	2,577	2,615	2,538	2,590	1,875,400	2,661.1	2,681.0
06/15(月)	2,566	2,631	2,533	2,607	3,098,200	2,664.2	2,685.2
06/12(金)	2,711	2,720	2,666	2,716	1,970,600	2,671.4	2,690.9
06/11(木)	2,797	2,848	2,719	2,720	2,475,600	2,645.1	2,693.0
06/10(水)	2,656	2,694	2,633	2,674	1,386,400	2,614.1	2,697.3
06/09(火)	2,653	2,675	2,589	2,606	1,391,500	2,603.8	2,702.6
06/08(月)	2,585	2,655	2,584	2,643	1,598,600	2,607.1	2,705.6
06/05(金)	2,565	2,619	2,564	2,584	1,215,200	2,610.4	2,712.1
06/04(木)	2,572	2,599	2,547	2,565	1,443,800	2,635.8	2,717.8
06/03(水)	2,597	2,625	2,545	2,622	1,687,000	2,655.1	2,724.6
06/02(火)	2,640	2,668	2,612	2,622	1,490,700	2,664.5	2,730.6
06/01(月)	2,690	2,691	2,636	2,659	1,458,300	2,667.8	2,740.5
05/29(金)	2,661	2,754	2,654	2,711	2,643,600	2,664.1	2,750.2
05/28(木)	2,684	2,702	2,630	2,662	1,619,700	2,665.9	2,766.1
05/27(水)	2,640	2,669	2,601	2,669	1,456,100	2,685.2	2,783.6
05/26(火)	2,661	2,665	2,613	2,639	1,341,500	2,713.8	2,801.3
05/25(月)	2,671	2,693	2,607	2,641	2,369,500	2,748.8	2,821.8
05/22(金)	2,746	2,756	2,707	2,720	1,056,300	2,766.1	2,839.7
05/21(木)	2,819	2,820	2,750	2,758	1,116,200	2,781.8	2,857.7
05/20(水)	2,820	2,821	2,780	2,812	1,389,500	2,777.5	2,877.8
05/19(火)	2,789	2,814	2,752	2,814	1,496,300	2,761.7	2,895.3
05/18(月)	2,807	2,817	2,711	2,727	1,240,100	2,737.9	2,913.5
05/15(金)	2,737	2,799	2,715	2,799	1,905,000	2,742.6	2,934.8
05/14(木)	2,738	2,749	2,677	2,737	1,377,800	2,736.3	2,957.6
05/13(水)	2,710	2,755	2,701	2,733	1,025,800	2,754.8	2,982.3
05/12(火)	2,730	2,740	2,691	2,695	1,315,600	2,769.1	3,008.2
05/11(月)	2,767	2,797	2,741	2,751	1,473,900	2,766.4	3,036.5
05/08(金)	2,858	2,870	2,763	2,767	1,865,200	2,777.5	3,064.6
05/07(木)	2,783	2,860	2,779	2,829	3,515,700	2,769.4	3,092.2
05/01(金)	2,731	2,824	2,713	2,805	3,258,200	2,750.4	3,117.3
04/30(木)	2,744	2,751	2,668	2,681	2,493,000	2,744.0	3,143.0
04/28(火)	2,739	2,806	2,727	2,806	2,127,400	2,781.5	3,176.3
04/27(月)	2,705	2,740	2,685	2,727	1,715,600	2,800.5	3,207.6
04/24(金)	2,796	2,803	2,731	2,734	1,797,300	2,877.2	3,240.4
04/23(木)	2,855	2,858	2,757	2,773	2,803,500	2,950.2	3,276.4
04/22(水)	2,882	2,916	2,845	2,869	2,401,900	3,018.1	3,312.2
04/21(火)	3,086	3,097	2,901	2,901	4,608,700	3,074.2	3,342.2
04/20(月)	3,094	3,126	3,088	3,110	1,401,400	3,111.8	3,370.0
04/17(金)	3,094	3,125	3,086	3,099	1,825,200	3,123.8	3,396.2
04/16(木)	3,135	3,158	3,112	3,112	1,759,700	3,156.0	3,422.8
04/15(水)	3,090	3,164	3,088	3,149	1,505,500	3,183.6	3,450.4
04/14(火)	3,165	3,168	3,081	3,089	2,413,500	3,207.4	3,475.9
04/13(月)	3,233	3,234	3,170	3,170	2,000,500	3,241.6	3,504.0
04/10(金)	3,245	3,289	3,232	3,260	1,240,100	3,281.2	3,525.4
04/09(木)	3,287	3,331	3,250	3,250	1,628,700	3,300.2	3,539.2
04/08(水)	3,226	3,285	3,221	3,268	2,242,600	3,326.4	3,553.2
04/07(火)	3,380	3,404	3,231	3,260	2,326,900	3,352.8	3,565.6
04/06(月)	3,358	3,379	3,343	3,368	758,100	3,391.6	3,583.2
04/03(金)	3,365	3,392	3,347	3,355	967,600	3,409.6	3,596.7
04/02(木)	3,392	3,407	3,350	3,381	2,137,800	3,429.6	3,610.9
04/01(水)	3,414	3,445	3,283	3,400	3,100,400	3,443.0	3,625.4
03/31(火)	3,493	3,494	3,427	3,454	1,122,800	3,465.6	3,639.7
03/30(月)	3,417	3,466	3,374	3,458	1,392,900	3,492.4	3,651.0
03/27(金)	3,457	3,471	3,405	3,455	1,806,800	3,510.4	3,661.2
03/26(木)	3,500	3,507	3,419	3,448	2,196,700	3,545.8	3,673.2
03/25(水)	3,560	3,587	3,513	3,513	1,427,600	3,590.0	3,685.5
03/24(火)	3,533	3,588	3,531	3,588	1,032,000	3,610.8	3,695.2
03/23(月)	3,602	3,605	3,541	3,548	1,407,700	3,612.8	3,703.9
03/19(木)	3,630	3,678	3,615	3,632	1,407,300	3,655.8	3,717.2
03/18(水)	3,590	3,669	3,566	3,669	1,548,200	3,682.6	3,725.0
03/17(火)	3,604	3,638	3,566	3,617	1,649,500	3,708.8	3,728.8
03/16(月)	3,773	3,776	3,514	3,598	3,386,000	3,743.0	3,734.8
03/13(金)	3,733	3,834	3,727	3,763	1,569,600	3,781.8	3,742.4
03/12(木)	3,787	3,802	3,755	3,766	1,202,900	3,770.0	3,742.2
03/11(水)	3,771	3,818	3,758	3,800	981,500	3,737.6	3,741.3
03/10(火)	3,810	3,818	3,771	3,788	1,235,600	3,697.6	3,741.0
03/09(月)	3,658	3,792	3,620	3,792	2,393,400	3,656.0	3,741.7
03/06(金)	3,608	3,747	3,601	3,704	2,279,400	3,637.4	3,742.3
03/05(木)	3,594	3,639	3,573	3,604	2,217,300	3,637.8	3,749.3
03/04(水)	3,531	3,605	3,475	3,600	1,752,300	3,658.8	3,756.6
03/03(火)	3,671	3,691	3,548	3,580	2,429,000	3,687.4	3,769.9
03/02(月)	3,685	3,739	3,674	3,699	1,882,200	3,723.0	3,774.5
02/27(金)	3,678	3,717	3,663	3,706	12,393,800	3,730.4	3,774.4
02/26(木)	3,742	3,772	3,703	3,709	1,425,400	3,731.8	3,778.2
02/25(水)	3,724	3,743	3,687	3,743	1,657,400	3,741.4	3,788.0
02/24(火)	3,806	3,850	3,743	3,758	2,010,200	3,743.8	3,787.9
02/20(金)	3,705	3,770	3,681	3,736	1,494,000	3,743.2	3,780.0
02/19(木)	3,735	3,740	3,700	3,713	1,532,800	3,757.2	3,776.7
02/18(水)	3,721	3,779	3,707	3,757	1,476,100	3,790.8	3,774.4
02/17(火)	3,744	3,760	3,721	3,755	1,021,600	3,804.8	3,771.4
02/16(月)	3,789	3,798	3,735	3,755	1,608,000	3,806.4	3,775.4
02/13(金)	3,890	3,905	3,787	3,806	1,688,700	3,808.8	3,777.2
02/12(木)	3,817	3,892	3,747	3,881	2,998,200	3,805.2	3,777.0
02/10(火)	3,765	3,828	3,744	3,827	1,447,700	3,780.6	3,775.3
02/09(月)	3,715	3,785	3,700	3,763	1,488,800	3,764.0	3,773.9
02/06(金)	3,791	3,803	3,700	3,767	1,585,900	3,770.0	3,775.0
02/05(木)	3,790	3,798	3,722	3,788	1,292,100	3,777.6	3,778.0
02/04(水)	3,760	3,778	3,728	3,758	1,251,600	3,781.2	3,781.0
02/03(火)	3,758	3,800	3,716	3,744	1,723,600	3,805.4	3,785.3
02/02(月)	3,799	3,819	3,766	3,793	994,000	3,814.0	3,790.3
01/30(金)	3,780	3,823	3,746	3,805	1,296,000	3,841.8	3,792.6
01/29(木)	3,809	3,872	3,765	3,806	1,675,900	3,819.8	3,788.8
01/28(水)	3,868	3,893	3,808	3,879	2,572,100	3,798.0	3,789.9
01/27(火)	3,910	3,920	3,772	3,787	2,111,000	3,782.2	3,789.1
01/26(月)	3,835	3,932	3,825	3,932	4,161,500	3,816.0	3,790.2
01/23(金)	3,686	3,703	3,667	3,695	1,258,100	3,777.6	3,783.9
01/22(木)	3,867	3,869	3,697	3,697	2,604,600	3,750.8	3,794.7
01/21(水)	3,941	3,949	3,770	3,800	2,340,300	3,741.8	3,793.0
01/20(火)	3,777	3,974	3,757	3,956	3,348,600	3,713.0	3,786.3
01/19(月)	3,710	3,770	3,678	3,740	3,617,900	3,658.0	3,776.4
01/16(金)	3,646	3,649	3,558	3,561	2,039,700	3,681.2	3,777.4
01/15(木)	3,660	3,695	3,650	3,652	1,448,000	3,729.2	3,783.7
01/14(水)	3,640	3,679	3,632	3,656	1,843,700	3,758.6	3,786.4
01/13(火)	3,802	3,814	3,681	3,681	2,914,600	3,795.2	3,790.1
01/09(金)	3,843	3,893	3,831	3,856	1,257,900	3,817.4	3,789.9
01/08(木)	3,819	3,845	3,754	3,801	1,189,500	3,804.2	3,786.2
01/07(水)	3,820	3,825	3,772	3,799	1,135,800	3,812.4	3,784.5
01/06(火)	3,817	3,839	3,782	3,839	1,283,700	3,825.2	3,784.2
01/05(月)	3,823	3,830	3,779	3,792	1,250,800	3,830.8	3,784.0
12/30(火)	3,850	3,851	3,790	3,790	827,300	3,846.2	3,786.4
12/29(月)	3,864	3,873	3,828	3,842	579,000	3,858.2	3,786.6
12/26(金)	3,868	3,886	3,847	3,863	687,300	3,831.6	3,787.7
12/25(木)	3,878	3,893	3,842	3,867	604,800	3,825.8	3,783.6
12/24(水)	3,888	3,913	3,851	3,869	1,221,600	3,824.2	3,786.9
12/23(火)	3,734	3,876	3,734	3,850	1,727,400	3,813.2	3,788.7
12/22(月)	3,765	3,765	3,706	3,709	1,485,000	3,798.4	3,790.9
12/19(金)	3,816	3,856	3,811	3,834	2,025,800	3,849.4	3,796.1
12/18(木)	3,832	3,859	3,794	3,859	1,307,100	3,813.6	3,797.0
12/17(水)	3,793	3,854	3,758	3,814	1,922,500	3,768.4	3,793.8
12/16(火)	3,971	3,972	3,776	3,776	2,291,200	3,747.2	3,791.9
12/15(月)	3,819	3,992	3,766	3,964	4,644,000	3,744.8	3,791.9
12/12(金)	3,691	3,719	3,637	3,655	1,549,400	3,696.0	3,783.8
12/11(木)	3,702	3,704	3,592	3,633	1,668,300	3,708.6	3,781.6
12/10(水)	3,778	3,786	3,708	3,708	1,325,200	3,732.0	3,784.5
12/09(火)	3,804	3,862	3,761	3,764	2,697,800	3,725.4	3,779.8
12/08(月)	3,733	3,746	3,712	3,720	677,800	3,725.4	3,772.4
12/05(金)	3,736	3,750	3,705	3,718	830,500	3,733.0	3,767.8
12/04(木)	3,734	3,770	3,714	3,750	1,170,600	3,747.8	3,765.1
12/03(水)	3,741	3,741	3,675	3,675	926,300	3,764.8	3,763.6
12/02(火)	3,760	3,803	3,759	3,764	717,400	3,800.0	3,763.7
12/01(月)	3,762	3,822	3,741	3,758	968,500	3,806.0	3,760.2
11/28(金)	3,870	3,870	3,781	3,792	983,100	3,828.4	3,758.1
11/27(木)	3,840	3,863	3,823	3,835	796,500	3,822.2	3,757.5
11/26(水)	3,771	3,861	3,770	3,851	1,055,700	3,845.2	3,753.9
11/25(火)	3,839	3,869	3,778	3,794	1,455,600	3,857.8	3,753.2
11/21(金)	3,828	3,870	3,812	3,870	2,277,800	3,879.8	3,755.3
11/20(木)	3,880	3,880	3,761	3,761	1,843,600	3,873.8	3,751.6
11/19(水)	3,929	3,983	3,906	3,950	1,279,000	3,892.6	3,749.7
11/18(火)	3,938	3,978	3,865	3,914	1,928,600	3,858.4	3,742.5
11/17(月)	3,805	3,904	3,801	3,904	1,430,200	3,829.0	3,733.6
11/14(金)	3,812	3,865	3,806	3,840	1,301,600	3,803.6	3,724.0
11/13(木)	3,797	3,857	3,783	3,855	1,499,800	3,787.6	3,717.0
11/12(水)	3,720	3,785	3,713	3,779	1,064,200	3,736.8	3,710.5
11/11(火)	3,758	3,773	3,728	3,767	794,000	3,722.0	3,704.6
11/10(月)	3,761	3,788	3,743	3,777	934,600	3,687.0	3,708.6
11/07(金)	3,665	3,766	3,633	3,760	2,120,800	3,647.0	3,711.7
11/06(木)	3,700	3,707	3,601	3,601	1,359,700	3,616.0	3,719.9
11/05(水)	3,684	3,749	3,658	3,705	2,782,600	3,626.2	3,737.1
11/04(火)	3,545	3,613	3,482	3,592	1,837,400	3,627.5	3,749.3
10/31(金)	3,580	3,636	3,572	3,577	1,474,200	3,644.9	3,769.0
10/30(木)	3,647	3,684	3,605	3,605	3,949,500	3,664.4	3,789.5
10/29(水)	3,674	3,716	3,649	3,652	5,565,800	3,684.5	3,806.2
10/28(火)	3,702	3,730	3,667	3,712	2,865,800	3,709.7	3,831.8
10/27(月)	3,656	3,705	3,654	3,679	2,920,900	3,716.5	3,853.7
10/24(金)	3,706	3,720	3,667	3,675	2,425,600	3,747.2	3,877.2
10/23(木)	3,769	3,772	3,703	3,706	3,960,900	3,781.7	3,903.2
10/22(水)	3,731	3,779	3,729	3,778	1,829,300	3,795.8	3,925.6
10/21(火)	3,840	3,847	3,744	3,745	2,884,100	3,782.9	3,943.1
10/20(月)	3,810	3,859	3,799	3,833	3,253,200	3,788.3	3,955.6
10/17(金)	3,805	3,921	3,794	3,847	3,873,800	3,759.9	3,964.4
10/16(木)	3,731	3,776	3,713	3,776	2,728,400	3,723.4	3,971.5
10/15(水)	3,784	3,811	3,707	3,713	2,438,200	3,700.8	3,983.2
10/14(火)	3,685	3,784	3,672	3,772	2,868,100	3,696.6	3,999.1
10/10(金)	3,666	3,699	3,608	3,691	3,111,700	3,668.7	4,013.1
10/09(木)	3,655	3,700	3,651	3,665	2,658,700	3,704.2	4,029.9
10/08(水)	3,635	3,705	3,631	3,663	2,047,100	3,742.1	4,048.1
10/07(火)	3,654	3,713	3,648	3,693	2,618,700	3,802.6	4,065.5
10/06(月)	3,711	3,727	3,607	3,632	5,833,700	3,870.2	4,081.2
10/03(金)	3,886	3,907	3,856	3,868	1,166,000	3,945.4	4,099.8
10/02(木)	3,986	4,000	3,854	3,854	1,683,300	3,989.0	4,109.1
10/01(水)	4,009	4,033	3,965	3,965	1,176,000	4,035.7	4,120.7
09/30(火)	3,982	4,059	3,980	4,031	1,181,600	4,047.2	4,130.7
09/29(月)	4,088	4,095	4,008	4,008	1,321,000	4,099.5	4,138.1
09/26(金)	4,086	4,115	4,078	4,086	1,353,300	4,149.5	4,145.8
09/25(木)	4,026	4,100	4,025	4,087	1,042,700	4,185.6	4,151.1
09/24(水)	4,187	4,187	4,023	4,023	2,355,000	4,233.0	4,155.5
09/22(月)	4,258	4,313	4,235	4,293	797,700	4,281.8	4,162.4
09/19(金)	4,224	4,307	4,200	4,258	1,227,100	4,266.2	4,157.9
09/18(木)	4,283	4,291	4,220	4,267	941,200	4,226.1	4,157.5
09/17(水)	4,336	4,441	4,321	4,324	1,957,900	4,183.2	4,153.9
09/16(火)	4,212	4,290	4,176	4,267	1,585,200	4,123.3	-
09/12(金)	4,149	4,214	4,043	4,214	2,540,800	4,083.7	-
09/11(木)	4,027	4,083	3,983	4,058	1,061,200	4,062.8	-
09/10(水)	4,072	4,099	4,052	4,053	897,000	4,075.7	-
09/09(火)	4,055	4,085	4,022	4,025	1,172,100	4,087.4	-
09/08(月)	4,106	4,135	4,069	4,069	827,000	4,106.5	-
09/05(金)	4,116	4,127	4,079	4,110	548,300	4,112.4	-
09/04(木)	4,121	4,158	4,103	4,122	681,800	4,107.5	-
09/03(水)	4,086	4,154	4,057	4,111	756,200	4,102.5	-
09/02(火)	4,098	4,159	4,089	4,120	736,900	4,099.9	-
09/01(月)	4,096	4,163	4,094	4,098	674,800	4,105.1	-
08/29(金)	4,097	4,099	4,045	4,085	856,200	4,128.3	-
08/28(木)	4,089	4,108	4,069	4,097	554,900	4,154.5	-
08/27(水)	4,116	4,135	4,083	4,098	768,400	4,175.1	-
08/26(火)	4,173	4,210	4,146	4,146	1,233,600	4,199.5	-
08/25(月)	4,258	4,259	4,189	4,214	696,200	4,209.4	-
08/22(金)	4,224	4,240	4,197	4,216	722,300	4,205.7	-
08/21(木)	4,249	4,258	4,174	4,200	542,000	4,198.5	-
08/20(水)	4,205	4,252	4,192	4,220	1,136,000	4,207.8	-
08/19(火)	4,196	4,239	4,155	4,196	928,700	4,199.5	-
08/18(月)	4,180	4,220	4,144	4,196	898,800	4,187.6	-
08/15(金)	4,178	4,186	4,131	4,181	1,194,700	4,167.0	-
08/14(木)	4,205	4,300	4,194	4,247	1,972,600	4,146.3	-
08/13(水)	4,162	4,220	4,133	4,179	1,183,900	4,107.3	-

日付	株数	取得	売却	損益
2026/07/22(水)	100	2,637	2,628	-970円
2026/07/13(月)	100	2,658	2,686	+2,780円
2026/06/24(水)	100	2,567	2,605	+3,800円
2026/06/24(水)	100	2,567	2,606	+3,910円

神戸物産 (3038.T) 株人の採用/監視