神戸天然物化学（6568）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,218
- 始値
- 1,218
- 高値
- 1,230
- 安値
- 1,211
- 終値 -0.49%
- 1,212
- 出来高 -78.38%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.83%
1,202 - 株価（25日）
移動平均値 - -2.1%
1,238 - 出来高（5日）
移動平均値 - -70.59%
2,720
2025/12/26～2026/05/29
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,218 | 1,230 | 1,211 | 1,212 | -0.49% | 800 | 94億2923万 | -2.1% | 12.25 | 0.67 |
| 05/28 | 1,206 | 1,224 | 1,205 | 1,218 | +2.7% | 3,700 | 94億7591万 | -1.85% | 12.31 | 0.67 |
| 05/27 | 1,190 | 1,218 | 1,186 | 1,186 | -1.9% | 2,200 | 92億2696万 | -4.43% | 11.99 | 0.65 |
| 05/26 | 1,193 | 1,210 | 1,171 | 1,209 | +2.11% | 2,700 | 94億589万 | -2.74% | 12.22 | 0.66 |
| 05/25 | 1,177 | 1,195 | 1,159 | 1,184 | +2.07% | 4,200 | 92億1140万 | -4.9% | 11.97 | 0.65 |
| 05/22 | 1,160 | 1,160 | 1,146 | 1,160 | +0.09% | 3,100 | 90億2468万 | -6.98% | 11.72 | 0.64 |
| 05/21 | 1,149 | 1,162 | 1,140 | 1,159 | +0.96% | 3,500 | 90億1690万 | -7.35% | 11.71 | 0.64 |
| 05/20 | 1,155 | 1,155 | 1,142 | 1,148 | -0.52% | 3,100 | 89億3132万 | -8.45% | 11.6 | 0.63 |
| 05/19 | 1,132 | 1,154 | 1,132 | 1,154 | +1.76% | 5,800 | 89億7800万 | -8.34% | 11.66 | 0.63 |
| 05/18 | 1,133 | 1,159 | 1,133 | 1,134 | -2.24% | 9,000 | 88億2240万 | -10.21% | 11.46 | 0.62 |
| 05/15 | 1,194 | 1,215 | 1,113 | 1,160 | -10.77% | 48,500 | 90億2468万 | -8.52% | 11.72 | 0.64 |
| 05/14 | 1,292 | 1,300 | 1,275 | 1,300 | +1.56% | 5,600 | 101億1387万 | +2.28% | 13.14 | 0.71 |
| 05/13 | 1,287 | 1,287 | 1,261 | 1,280 | -0.39% | 1,400 | 99億5827万 | +0.95% | 12.94 | 0.7 |
| 05/12 | 1,297 | 1,297 | 1,268 | 1,285 | +0.78% | 1,400 | 99億9717万 | +1.42% | 12.99 | 0.71 |
| 05/11 | 1,313 | 1,313 | 1,275 | 1,275 | -1.92% | 5,500 | 99億1937万 | +0.71% | 12.89 | 0.7 |
| 05/08 | 1,262 | 1,307 | 1,262 | 1,300 | +3.01% | 2,000 | 101億1387万 | +2.85% | 13.14 | 0.71 |
| 05/07 | 1,289 | 1,289 | 1,262 | 1,262 | -2.25% | 2,100 | 98億1823万 | +0.08% | 12.75 | 0.69 |
| 05/01 | 1,258 | 1,291 | 1,258 | 1,291 | +0.78% | 1,500 | 100億4385万 | +2.3% | 13.05 | 0.71 |
| 04/30 | 1,255 | 1,295 | 1,255 | 1,281 | +0.08% | 2,800 | 99億6605万 | +1.59% | 12.95 | 0.7 |
| 04/28 | 1,296 | 1,296 | 1,272 | 1,280 | -1.23% | 2,100 | 99億5827万 | +1.59% | 12.94 | 0.7 |
| 04/27 | 1,300 | 1,300 | 1,271 | 1,296 | +1.09% | 1,500 | 100億8275万 | +3.27% | 13.1 | 0.71 |
| 04/24 | 1,328 | 1,328 | 1,282 | 1,282 | -1.23% | 3,200 | 99億7383万 | +2.64% | 12.96 | 0.7 |
| 04/23 | 1,286 | 1,298 | 1,258 | 1,298 | +0.93% | 1,400 | 100億9831万 | +4.26% | 13.12 | 0.71 |
| 04/22 | 1,321 | 1,348 | 1,275 | 1,286 | -2.65% | 4,800 | 100億495万 | +3.54% | 13 | 0.71 |
| 04/21 | 1,276 | 1,354 | 1,275 | 1,321 | +4.26% | 16,400 | 102億7724万 | +6.7% | 13.35 | 0.73 |
| 04/20 | 1,224 | 1,267 | 1,220 | 1,267 | +3.85% | 4,800 | 98億5713万 | +2.67% | 12.8 | 0.7 |
| 04/17 | 1,219 | 1,235 | 1,218 | 1,220 | -2.17% | 2,000 | 94億9147万 | -0.97% | 12.33 | 0.67 |
| 04/16 | 1,240 | 1,247 | 1,213 | 1,247 | -0.24% | 2,800 | 97億153万 | +1.22% | 12.6 | 0.69 |
| 04/15 | 1,245 | 1,263 | 1,240 | 1,250 | +0.4% | 2,800 | 97億2487万 | +1.38% | 12.63 | 0.69 |
| 04/14 | 1,250 | 1,251 | 1,235 | 1,245 | -0.08% | 1,900 | 96億8597万 | +0.97% | 12.58 | 0.68 |
| 04/13 | 1,250 | 1,250 | 1,234 | 1,246 | -0.64% | 1,400 | 96億9375万 | +1.22% | 12.59 | 0.69 |
| 04/10 | 1,270 | 1,270 | 1,232 | 1,254 | -1.18% | 1,100 | 97億5599万 | +1.79% | 12.67 | 0.69 |
| 04/09 | 1,256 | 1,273 | 1,251 | 1,269 | +1.2% | 2,000 | 98億7269万 | +2.92% | 12.82 | 0.7 |
| 04/08 | 1,255 | 1,278 | 1,238 | 1,254 | 0% | 4,700 | 97億5599万 | +1.79% | 12.67 | 0.69 |
| 04/07 | 1,224 | 1,254 | 1,224 | 1,254 | +2.53% | 3,200 | 97億5599万 | +1.7% | 12.67 | 0.69 |
| 04/06 | 1,228 | 1,241 | 1,201 | 1,223 | -0.73% | 3,200 | 95億1481万 | -0.97% | 12.36 | 0.67 |
| 04/03 | 1,254 | 1,257 | 1,226 | 1,232 | -1.44% | 2,200 | 95億8483万 | -0.65% | 12.45 | 0.68 |
| 04/02 | 1,242 | 1,250 | 1,235 | 1,250 | -0.48% | 1,300 | 97億2487万 | +0.4% | 12.63 | 0.69 |
| 04/01 | 1,233 | 1,256 | 1,232 | 1,256 | +2.28% | 2,300 | 97億7155万 | +0.72% | 12.69 | 0.69 |
| 03/31 | 1,220 | 1,230 | 1,218 | 1,228 | -1.05% | 1,700 | 95億5371万 | -1.6% | 12.41 | 0.68 |
| 03/30 | 1,240 | 1,241 | 1,182 | 1,241 | -2.51% | 6,700 | 96億5485万 | -0.72% | 12.54 | 0.68 |
| 03/27 | 1,258 | 1,273 | 1,237 | 1,273 | 0% | 5,900 | 99億381万 | +1.68% | 12.87 | 0.7 |
| 03/26 | 1,252 | 1,275 | 1,237 | 1,273 | +1.84% | 4,500 | 99億381万 | +1.76% | 12.87 | 0.7 |
| 03/25 | 1,261 | 1,265 | 1,231 | 1,250 | +6.75% | 7,700 | 97億2487万 | 0% | 12.63 | 0.69 |
| 03/24 | 1,164 | 1,210 | 1,152 | 1,171 | +2.45% | 8,100 | 91億1026万 | -6.47% | 11.83 | 0.64 |
| 03/23 | 1,199 | 1,199 | 1,115 | 1,143 | -3.14% | 13,200 | 88億9242万 | -8.92% | 11.55 | 0.63 |
| 03/19 | 1,210 | 1,210 | 1,180 | 1,180 | -3.04% | 4,900 | 91億8028万 | -6.42% | 11.93 | 0.65 |
| 03/18 | 1,198 | 1,221 | 1,194 | 1,217 | +1.93% | 2,000 | 94億6813万 | -3.79% | 12.3 | 0.67 |
| 03/17 | 1,225 | 1,229 | 1,194 | 1,194 | -0.67% | 2,400 | 92億8920万 | -5.69% | 12.07 | 0.66 |
| 03/16 | 1,224 | 1,224 | 1,189 | 1,202 | -2.75% | 6,900 | 93億5143万 | -5.28% | 12.15 | 0.66 |
| 03/13 | 1,199 | 1,236 | 1,199 | 1,236 | +1.06% | 1,400 | 96億1595万 | -2.68% | 12.49 | 0.68 |
| 03/12 | 1,259 | 1,260 | 1,223 | 1,223 | -2.94% | 2,200 | 95億1481万 | -3.7% | 12.36 | 0.67 |
| 03/11 | 1,266 | 1,282 | 1,245 | 1,260 | +0.8% | 6,200 | 98億267万 | -0.71% | 12.73 | 0.69 |
| 03/10 | 1,223 | 1,269 | 1,207 | 1,250 | +4.17% | 5,400 | 97億2487万 | -1.42% | 12.63 | 0.69 |
| 03/09 | 1,225 | 1,233 | 1,143 | 1,200 | -5.36% | 32,000 | 93億3588万 | -5.21% | 12.13 | 0.66 |
| 03/06 | 1,258 | 1,282 | 1,258 | 1,268 | -0.47% | 3,100 | 98億6491万 | +0.08% | 12.81 | 0.7 |
| 03/05 | 1,270 | 1,298 | 1,256 | 1,274 | +2.74% | 3,400 | 99億1159万 | +0.63% | 12.88 | 0.7 |
| 03/04 | 1,261 | 1,266 | 1,230 | 1,240 | -3.43% | 8,900 | 96億4707万 | -1.9% | 12.53 | 0.68 |
| 03/03 | 1,281 | 1,322 | 1,274 | 1,284 | -1.68% | 10,400 | 99億8939万 | +1.58% | 12.98 | 0.71 |
| 03/02 | 1,325 | 1,329 | 1,281 | 1,306 | -3.04% | 9,300 | 101億6054万 | +3.4% | 13.2 | 0.72 |
| 02/27 | 1,352 | 1,367 | 1,338 | 1,347 | -1.68% | 10,900 | 104億7952万 | +6.74% | 13.61 | 0.74 |
| 02/26 | 1,298 | 1,395 | 1,298 | 1,370 | +6.45% | 42,000 | 106億5846万 | +8.64% | 13.85 | 0.75 |
| 02/25 | 1,290 | 1,305 | 1,270 | 1,287 | +0.23% | 11,100 | 100億1273万 | +2.22% | 13.01 | 0.71 |
| 02/24 | 1,267 | 1,284 | 1,264 | 1,284 | -0.08% | 8,300 | 99億8939万 | +2.15% | 12.98 | 0.71 |
| 02/20 | 1,273 | 1,290 | 1,250 | 1,285 | +0.86% | 6,900 | 99億9717万 | +2.47% | 12.99 | 0.71 |
| 02/19 | 1,265 | 1,274 | 1,254 | 1,274 | +0.63% | 5,100 | 99億1159万 | +1.92% | 12.88 | 0.7 |
| 02/18 | 1,266 | 1,266 | 1,249 | 1,266 | +1.44% | 4,000 | 98億4935万 | +1.52% | 12.79 | 0.7 |
| 02/17 | 1,271 | 1,272 | 1,248 | 1,248 | -2.73% | 3,400 | 97億931万 | +0.32% | 12.61 | 0.69 |
| 02/16 | 1,301 | 1,327 | 1,274 | 1,283 | +1.42% | 13,000 | 99億8161万 | +3.3% | 12.97 | 0.71 |
| 02/13 | 1,286 | 1,286 | 1,265 | 1,265 | -1.56% | 3,700 | 98億4157万 | +2.18% | 12.78 | 0.7 |
| 02/12 | 1,265 | 1,295 | 1,265 | 1,285 | +1.58% | 8,600 | 99億9717万 | +4.05% | 12.99 | 0.71 |
| 02/10 | 1,267 | 1,271 | 1,261 | 1,265 | +0.4% | 3,200 | 98億4157万 | +2.93% | 12.78 | 0.7 |
| 02/09 | 1,278 | 1,278 | 1,250 | 1,260 | +0.16% | 13,800 | 98億267万 | +2.86% | 12.73 | 0.69 |
| 02/06 | 1,228 | 1,276 | 1,206 | 1,258 | +1.53% | 8,100 | 97億8711万 | +3.2% | 12.71 | 0.69 |
| 02/05 | 1,222 | 1,239 | 1,213 | 1,239 | +1.39% | 3,100 | 96億3929万 | +2.14% | 12.52 | 0.68 |
| 02/04 | 1,212 | 1,222 | 1,198 | 1,222 | +0.83% | 5,100 | 95億703万 | +1.16% | 12.35 | 0.67 |
| 02/03 | 1,216 | 1,218 | 1,207 | 1,212 | -0.57% | 3,300 | 94億2923万 | +0.75% | 12.25 | 0.67 |
| 02/02 | 1,205 | 1,222 | 1,204 | 1,219 | +0.74% | 2,400 | 94億8369万 | +1.67% | 12.32 | 0.67 |
| 01/30 | 1,225 | 1,225 | 1,202 | 1,210 | -1.22% | 6,300 | 94億1367万 | +1.26% | 12.23 | 0.67 |
| 01/29 | 1,235 | 1,236 | 1,220 | 1,225 | -0.81% | 7,700 | 95億3037万 | +2.85% | 12.38 | 0.67 |
| 01/28 | 1,223 | 1,256 | 1,223 | 1,235 | +0.08% | 4,200 | 96億817万 | +4.13% | 12.48 | 0.68 |
| 01/27 | 1,236 | 1,253 | 1,234 | 1,234 | 0% | 3,100 | 96億39万 | +4.49% | 12.47 | 0.68 |
| 01/26 | 1,241 | 1,267 | 1,225 | 1,234 | -2.3% | 13,500 | 96億39万 | +4.93% | 12.47 | 0.68 |
| 01/23 | 1,292 | 1,292 | 1,251 | 1,263 | -0.47% | 13,300 | 98億2601万 | +7.86% | 12.76 | 0.69 |
| 01/22 | 1,329 | 1,330 | 1,261 | 1,269 | -4.01% | 26,400 | 98億7269万 | +8.93% | 12.82 | 0.7 |
| 01/21 | 1,310 | 1,418 | 1,285 | 1,322 | +0.15% | 95,900 | 102億8502万 | +14.06% | 13.36 | 0.73 |
| 01/20 | 1,271 | 1,350 | 1,249 | 1,320 | +6.37% | 55,200 | 102億6946万 | +14.78% | 13.34 | 0.73 |
| 01/19 | 1,207 | 1,241 | 1,201 | 1,241 | +2.82% | 14,000 | 96億5485万 | +8.76% | 12.54 | 0.68 |
| 01/16 | 1,206 | 1,207 | 1,196 | 1,207 | +0.17% | 3,300 | 93億9033万 | +6.25% | 12.2 | 0.66 |
| 01/15 | 1,199 | 1,206 | 1,199 | 1,205 | +1.18% | 6,400 | 93億7477万 | +6.45% | 12.18 | 0.66 |
| 01/14 | 1,187 | 1,200 | 1,185 | 1,191 | +0.34% | 5,000 | 92億6586万 | +5.59% | 12.04 | 0.65 |
| 01/13 | 1,201 | 1,206 | 1,173 | 1,187 | -0.67% | 6,100 | 92億3474万 | +5.51% | 12 | 0.65 |
| 01/09 | 1,198 | 1,198 | 1,185 | 1,195 | -0.33% | 1,200 | 92億9698万 | +6.6% | 12.08 | 0.66 |
| 01/08 | 1,175 | 1,210 | 1,151 | 1,199 | +2.04% | 8,800 | 93億2810万 | +7.25% | 12.12 | 0.66 |
| 01/07 | 1,151 | 1,175 | 1,151 | 1,175 | +2.44% | 5,000 | 91億4138万 | +5.48% | 11.87 | 0.65 |
| 01/06 | 1,147 | 1,155 | 1,147 | 1,147 | 0% | 2,100 | 89億2354万 | +3.15% | 11.59 | 0.63 |
| 01/05 | 1,133 | 1,166 | 1,125 | 1,147 | +2.05% | 7,800 | 89億2354万 | +3.33% | 11.59 | 0.63 |
| 2025 | ||||||||||
| 12/30 | 1,112 | 1,130 | 1,112 | 1,124 | +1.26% | 2,100 | 87億4460万 | +1.35% | 11.36 | 0.65 |
| 12/29 | 1,113 | 1,114 | 1,105 | 1,110 | +0.27% | 6,900 | 86億3568万 | +0.09% | 11.22 | 0.64 |
| 12/26 | 1,108 | 1,112 | 1,078 | 1,107 | -0.18% | 15,500 | 86億1234万 | -0.09% | 11.19 | 0.64 |
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 | |
| 2018年 3月期 | 4,310 3/30 | 3,120 3/23 | 6,598,500 3/15 | 332億7406万 | 230億2560万 | - | -13.65% 5/1 |
| 2019年 3月期 | 4,830 4/6 | 1,370 12/25 | 3,290,400 4/2 | 372億8856万 | 105億7667万 | +9.39% 9/28 | -27.77% 12/25 |
| 2020年 3月期 | 1,649 12/10 | 954 3/17 | 271,700 10/3 | 127億7134万 | 73億8863万 | +28.61% 5/8 | -25.79% 3/16 |
| 2021年 3月期 | 1,895 6/23 | 1,003 4/2 | 386,600 5/8 | 146億7658万 | 77億6813万 | +24.53% 5/11 | -10.12% 2/18 |
| 2022年 3月期 | 1,533 4/5 4/1 | 1,052 12/28 | 59,400 8/2 | 118億9653万 | 81億8445万 | +13.38% 4/18 | -7.28% 8/17 |
| 2023年 3月期 | 1,942 2/15 | 969 9/30 | 2,740,700 2/14 | 151億856万 | 75億3872万 | +64.49% 2/15 | -12.85% 3/20 |
| 2024年 3月期 | 2,167 7/6 | 1,305 2/15 | 822,700 7/6 | 168億5904万 | 101億5276万 | +25.76% 6/12 | -13.48% 8/16 |
| 2025年 3月期 | 1,480 4/1 | 977 8/5 | 312,100 10/1 | 115億1425万 | 76億96万 | +3.86% 5/13 | -20.36% 8/5 |
| 2026年 3月期 | 1,418 1/21 | 957 4/11 4/9 | 95,900 1/21 | 110億3189万 | 74億4536万 | +14.8% 1/20 | -8.96% 3/23 |
| 最新 | 1,212 2026/5/29 | 800 | 94億2923万 | -2.1% 1,238 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/05/29 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
954円（2020/03/17） - 27%（1.27倍）
1,212円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
