3038 神戸物産

3038
2020/03/27
時価
5677億円
PER 予
33.57倍
2010年以降
5.34-44.86倍
(2010-2018年)
PBR
9.72倍
2010年以降
0.81-12.31倍
(2010-2018年)
配当 予
0.6%
ROE 予
28.97%
ROA 予
9.17%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,910
始値
3,945
高値
4,150
安値
3,850
終値 +6.14%
4,150
出来高 +26.5%
3,381,400

乖離率

株価(5日)
移動平均値
+4.43%
3,974
株価(25日)
移動平均値
+2.44%
4,051
出来高(5日)
移動平均値
+11.19%
3,041,220

2019/10/29~2020/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
03/273,9454,1503,8504,150+6.14%3,381,4005677億2000万+2.44%33.579.72
03/263,8653,9103,7053,910-0.13%2,673,0005348億8800万-3.88%31.639.16
03/254,0404,0403,8053,915-0.63%3,113,8005355億7200万-4.21%31.679.17
03/244,0354,0403,9053,940-0.38%2,533,0005389億9200万-4.14%31.879.23
03/233,8654,0703,8653,955+2.59%3,504,9005410億4400万-4.38%31.999.27
03/193,9904,0253,7503,855+1.58%3,049,5005273億6400万-7.38%31.189.03
03/183,7053,8753,6503,795+4.55%2,870,5005191億5600万-9.43%30.78.89
03/173,4153,7003,4003,630+2.11%2,961,0004965億8400万-13.86%29.368.51
03/163,6353,7603,5003,555+0.85%2,722,3004863億2400万-16.23%28.758.33
03/133,6003,7003,4203,525-9.15%3,468,9004822億2000万-17.54%28.518.26
03/123,9904,0503,7503,880-4.9%3,492,2005307億8400万-9.96%31.389.09
03/114,1154,2854,0754,080+0.74%3,179,6005581億4400万-5.64%339.56
03/104,0404,1403,8804,050-1.46%3,850,0005540億4000万-6.47%32.769.49
03/094,1704,2104,0304,110-3.41%2,565,7005622億4800万-5.21%33.249.63
03/064,2654,3254,1754,255-1.05%1,670,0005820億8400万-1.89%34.429.97
03/054,3454,3604,2554,300+0.47%1,445,4005882億4000万-0.76%34.7810.08
03/044,1254,2954,1054,280+2.64%1,836,4005855億400万-1.2%34.6210.03
03/034,4004,4104,1604,170-0.71%2,547,6005704億5600万-3.76%33.739.77
03/023,9054,2953,9054,200+6.73%3,173,5005745億6000万-3.14%33.979.84
02/284,0004,1153,9103,935-5.97%2,940,8005383億800万-9.39%31.839.22
02/274,3654,3954,1104,185-4.01%2,290,9005725億800万-4.08%33.859.81
02/264,3504,4504,2704,360+0.58%1,886,0005964億4800万-0.14%35.2710.22
02/254,2704,4054,2404,335-2.69%1,441,5005930億2800万-0.64%35.0610.16
02/214,4404,4704,3804,455-0.11%1,147,7006094億4400万+2.25%36.0310.44
02/204,5804,6354,4504,460-2.09%1,973,8006101億2800万+2.58%36.0710.45
02/194,4504,5704,4504,555+3.41%1,541,0006231億2400万+5.1%36.8410.67
02/184,4204,4954,3604,405-1.89%1,512,7006026億400万+2.13%35.6310.32
02/174,5454,5554,4754,490-1.86%1,367,6006142億3200万+4.52%36.3210.52
02/144,6004,6554,5504,575-0.54%1,394,6006258億6000万+7.09%3710.72
02/134,5904,6304,5704,600+0.66%1,418,4006292億8000万+8.52%37.2110.78
02/124,4204,6154,4054,570+3.98%2,223,3006251億7600万+8.68%36.9610.71
02/104,3554,4254,3304,395+0.57%1,193,4006012億3600万+5.35%35.5510.3
02/074,3404,4254,3304,370+0.69%1,489,3005978億1600万+5.4%35.3510.24
02/064,4154,4204,3204,340-0.57%1,564,9005937億1200万+5.34%35.110.17
02/054,3204,3804,2904,365+2.34%1,703,6005971億3200万+6.59%35.3110.23
02/044,2504,2854,1854,265+0.95%1,496,4005834億5200万+4.82%34.59.99
02/034,0804,2354,0704,225+0.6%1,391,4005779億8000万+4.37%34.179.9
01/314,1104,2254,1004,200+1.69%1,201,4005745億6000万+4.27%33.979.84
01/304,1604,2404,0504,130-0.96%1,757,6005649億8400万+3.02%33.49.67
01/294,2804,2854,1104,170-2.46%2,032,8005704億5600万+4.41%33.739.76
01/284,2954,3604,2454,275-0.47%1,703,4005848億2000万+7.47%34.5810.01
01/274,0454,3304,0304,295+0.94%2,080,6005875億5600万+8.49%34.7410.05
01/244,3454,3454,2054,255-2.74%2,919,3005820億8400万+8.19%34.429.96
01/234,4254,4404,3354,375-1.02%1,609,5005985億+12.18%35.3910.24
01/224,2704,4304,2604,420+3.51%1,729,7006046億5600万+14.42%35.7510.34
01/214,3804,3904,2104,2700%1,861,4005841億3600万+11.52%34.549.99
01/204,1804,3304,1804,270+2.03%1,189,9005841億3600万+12.34%34.549.99
01/174,2004,2354,1004,185-1.3%1,905,6005725億800万+11.1%33.859.79
01/164,1654,2454,1554,240+3.29%2,115,1005800億3200万+13.55%34.299.92
01/154,0854,1354,0554,105+1.73%1,289,6005615億6400万+11.04%33.29.61
01/143,9954,0353,9704,035+1.38%1,105,0005519億8800万+10.07%32.649.44
01/103,9004,0003,9003,980+2.05%1,724,7005444億6400万+9.37%32.199.31
01/093,7803,9203,7703,900+4.56%2,569,1005335億2000万+7.88%31.549.13
01/083,7253,7503,6403,730-0.67%1,421,2005102億6400万+3.76%30.178.73
01/073,7603,7703,7203,7550%1,024,5005136億8400万+4.71%30.378.79
01/063,6953,7753,6903,755+0.13%962,0005136億8400万+5.12%30.378.79
2019
12/303,8053,8153,7203,750+0.81%1,013,5005130億+5.43%30.338.78
12/273,7253,7553,6953,720+0.13%749,6005088億9600万+5.06%30.098.71
12/263,7003,7203,6703,7150%668,7005082億1200万+5.33%30.058.69
12/253,7053,7253,6903,715-0.27%400,3005082億1200万+5.75%30.058.69
12/243,7403,7503,6753,725-0.27%720,4005095億8000万+6.46%30.138.72
12/233,7103,7553,7003,735+0.67%882,7005109億4800万+7.17%30.218.74
12/203,7503,7803,6653,710-1.46%1,333,3005075億2800万+6.92%30.018.68
12/193,7553,8203,7353,7650%946,8005150億5200万+9.13%30.458.81
12/183,7853,8503,7103,765-0.92%1,962,0005150億5200万+9.93%30.458.81
12/173,6753,8203,6053,800+4.11%2,441,1005198億4000万+11.83%30.748.89
12/163,4853,6653,4303,650+6.1%4,041,6004993億2000万+8.31%29.528.54
12/133,4403,4503,3703,440+0.29%1,371,5004705億9200万+2.75%27.828.05
12/123,5103,5503,4003,430-4.06%2,657,5004692億2400万+2.91%27.748.03
12/113,5853,6303,5303,575-0.14%1,236,4004890億6000万+7.68%28.928.37
12/103,4453,6253,4453,580+4.83%2,583,9004897億4400万+8.48%28.968.38
12/093,4103,4203,3653,415+1.34%822,8004671億7200万+4.02%27.627.99
12/063,2803,3753,2453,370+2.12%1,143,9004610億1600万+3.03%27.267.89
12/053,3453,3603,2753,300-1.05%1,055,9004514億4000万+1.1%26.697.72
12/043,3303,3653,3153,335-0.74%968,2004562億2800万+2.49%26.977.81
12/033,3453,3953,3403,360-0.88%1,121,9004596億4800万+3.7%27.187.86
12/023,3903,4403,3403,390-0.15%1,113,2004637億5200万+5.08%27.427.93
11/293,4903,5003,3553,395-3%1,803,1004644億3600万+5.63%27.467.95
11/283,4903,5103,4353,500+3.09%1,589,9004788億+9.38%28.318.19
11/273,4253,4703,3853,395+0.3%1,142,6004644億3600万+6.66%27.467.95
11/263,3603,3853,3203,385+0.74%1,096,2004630億6800万+6.88%27.387.92
11/253,3703,3753,3003,360-0.15%824,9004596億4800万+6.77%27.187.86
11/223,3503,3903,3103,365-0.15%872,3004603億3200万+7.58%27.227.88
11/213,3553,4053,2903,370+0.3%1,105,1004610億1600万+8.33%27.267.89
11/203,3753,4103,3053,360-0.74%1,005,7004596億4800万+8.7%27.187.86
11/193,4003,4203,3303,385+1.04%1,288,8004630億6800万+10.15%27.387.92
11/183,2503,3853,2503,350+4.69%2,214,2004582億8000万+9.73%27.17.84
11/153,1603,2203,1553,200+1.59%1,046,8004377億6000万+5.47%25.887.49
11/143,1053,1653,1053,150+1.94%1,035,0004309億2000万+4.24%25.487.37
11/133,0953,1503,0753,0900%1,014,1004227億1200万+2.59%24.997.23
11/123,1003,1103,0553,090-0.32%688,4004227億1200万+2.86%24.997.23
11/113,0503,1203,0453,100+1.14%959,4004240億8000万+3.4%25.077.26
11/083,1103,1103,0403,065-1.61%1,007,4004192億9200万+2.47%24.797.17
11/073,0603,1403,0253,115+0.97%971,5004261億3200万+4.74%25.27.29
11/063,1103,1303,0653,085-1.59%815,5004220億2800万+4.43%24.957.22
11/053,1653,1703,0953,135+0.64%1,046,9004288億6800万+6.92%25.367.34
11/013,2303,2303,1003,115-2.81%1,795,5004261億3200万+7.08%25.27.29
11/01株式分割 1→2
10/313,1203,2703,1153,205+4.91%3,116,9004384億4400万+11.05%28.577.78
10/303,0003,0952,9873,055+2.17%2,416,4008358億4800万+6.97%61.8316.84
10/292,9953,0202,9402,990-0.33%2,683,0004090億3200万+5.58%26.597.24

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
10月期
115
1,840
10/20
81
1,302
11/30

1,302
11/27

他2件
390,400
24,400
9/22
--+15.85%
10/20
-7.24%
5/10
2011年
10月期
143
2,295
2/10
96
1,530
3/15
265,600
16,600
12/27
201億9600万134億6400万+22.28%
2/9
-16.99%
3/15
2012年
10月期
140
2,240
5/14

2,240
5/2

他2件
118
1,903
7/25

1,900
11/29

他2件
1,934,400
120,900
10/30
197億1200万166億3200万+10.56%
12/5
-7.07%
6/5
2013年
10月期
174
2,788
7/5
128
2,040
6/7
3,377,600
211,100
7/4
245億3440万179億5200万+19.23%
7/5
-8.07%
6/6
2014年
10月期
312
4,985
10/31

4,985
10/27
136
2,191
12/6

2,188
11/18

他3件
2,320,000
145,000
4/3
438億6800万191億6640万+34.08%
12/8
-6.66%
5/23
2015年
10月期
1,734
13,870
7/22
278
4,450
11/4
6,694,400
418,400
12/16
2371億7700万391億6000万+65.89%
7/22
-21.16%
9/8
2016年
10月期
1,308
5,230
11/9
395
1,580
2/12
8,076,800
2,019,200
2/12
1788億6600万540億3600万+29.76%
9/28
-38.62%
2/10
2017年
10月期
1,485
5,940
8/21
730
2,920
11/9
3,609,600
902,400
9/15
2031億4800万998億6400万+23.81%
12/28
-10.6%
9/22
2018年
10月期
1,643
6,570
10/10
955
3,820
2/9
4,352,400
1,088,100
1/26
2246億9400万1306億4400万+16.69%
9/28
-12.28%
12/26
最新4,150
2020/3/27
3,381,4005677億2000万+2.44%
4,051

年間値上がり率

2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
321%(4.21倍)
2015/12/30 vs 2014/12/30
59%(1.59倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
50%(1.5倍)
2019/12/30 vs 2018/12/28
131%(2.31倍)
2020/03/27 vs 2019/12/30
11%(1.11倍)
過去安値
53円(2008/10/10)
7675%(77.75倍)
4,150円(3/27)