木徳神糧の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 1,200 |
| 2020/02/17 | 3,480 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 700 |
| 2020/02/14 | 3,480 | 3,480 | 3,480 | 3,480 | -5 | -0.1% | 100 |
| 2020/02/13 | 3,510 | 3,510 | 3,485 | 3,485 | -25 | -0.7% | 400 |
| 2020/02/12 | 3,505 | 3,510 | 3,495 | 3,510 | +15 | +0.4% | 600 |
| 2020/02/10 | 3,550 | 3,550 | 3,495 | 3,495 | - | - | 300 |
| 2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/06 | 3,500 | 3,505 | 3,480 | 3,480 | -10 | -0.3% | 500 |
| 2020/02/05 | 3,500 | 3,500 | 3,490 | 3,490 | -100 | -2.8% | 1,500 |
| 2020/02/04 | 3,590 | 3,590 | 3,590 | 3,590 | +110 | +3.2% | 400 |
| 2020/02/03 | 3,500 | 3,500 | 3,480 | 3,480 | -25 | -0.7% | 500 |
| 2020/01/31 | 3,505 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 400 |
| 2020/01/30 | 3,520 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 600 |
| 2020/01/29 | 3,700 | 3,890 | 3,520 | 3,520 | ±0 | ±0% | 3,900 |
| 2020/01/28 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2020/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/24 | 3,550 | 3,550 | 3,525 | 3,525 | - | - | 400 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/21 | 3,505 | 3,505 | 3,485 | 3,485 | -65 | -1.8% | 400 |
| 2020/01/20 | 3,550 | 3,550 | 3,550 | 3,550 | +65 | +1.9% | 100 |
| 2020/01/17 | 3,540 | 3,540 | 3,485 | 3,485 | -55 | -1.6% | 500 |
| 2020/01/16 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 200 |
| 2020/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/14 | 3,485 | 3,520 | 3,485 | 3,520 | +15 | +0.4% | 600 |
| 2020/01/10 | 3,530 | 3,530 | 3,505 | 3,505 | -95 | -2.6% | 400 |
| 2020/01/09 | 3,470 | 3,600 | 3,470 | 3,600 | +125 | +3.6% | 600 |
| 2020/01/08 | 3,470 | 3,500 | 3,470 | 3,475 | ±0 | ±0% | 1,400 |
| 2020/01/07 | 3,530 | 3,530 | 3,475 | 3,475 | -55 | -1.6% | 600 |
| 2020/01/06 | 3,460 | 3,530 | 3,455 | 3,530 | ±0 | ±0% | 1,000 |
| 2019/12/30 | 3,535 | 3,540 | 3,530 | 3,530 | -15 | -0.4% | 600 |
| 2019/12/27 | 3,585 | 3,600 | 3,535 | 3,545 | -155 | -4.2% | 2,200 |
| 2019/12/26 | 3,585 | 3,700 | 3,585 | 3,700 | +45 | +1.2% | 2,200 |
| 2019/12/25 | 3,635 | 3,655 | 3,635 | 3,655 | +25 | +0.7% | 800 |
| 2019/12/24 | 3,610 | 3,630 | 3,610 | 3,630 | +20 | +0.6% | 400 |
| 2019/12/23 | 3,640 | 3,640 | 3,600 | 3,610 | -30 | -0.8% | 1,400 |
| 2019/12/20 | 3,640 | 3,650 | 3,640 | 3,640 | +25 | +0.7% | 700 |
| 2019/12/19 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 300 |
| 2019/12/18 | 3,665 | 3,665 | 3,610 | 3,615 | - | - | 600 |
| 2019/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/16 | 3,650 | 3,675 | 3,650 | 3,665 | +35 | +1% | 500 |
| 2019/12/13 | 3,630 | 3,630 | 3,630 | 3,630 | -25 | -0.7% | 200 |
| 2019/12/12 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2019/12/11 | 3,655 | 3,655 | 3,655 | 3,655 | +5 | +0.1% | 500 |
| 2019/12/10 | 3,650 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 700 |
| 2019/12/09 | 3,640 | 3,640 | 3,640 | 3,640 | +5 | +0.1% | 100 |
| 2019/12/06 | 3,600 | 3,635 | 3,590 | 3,635 | +5 | +0.1% | 1,100 |
| 2019/12/05 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2019/12/04 | 3,625 | 3,635 | 3,625 | 3,630 | +5 | +0.1% | 700 |
| 2019/12/03 | 3,630 | 3,630 | 3,620 | 3,625 | +5 | +0.1% | 600 |
1351～
1400
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「木徳神糧」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 |
|---|---|---|---|---|---|---|---|---|
| 木徳神糧 | 521,000円 | +48.7% | +213.9% | 1.34% | 7.89倍 | 2.33倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 三信電 | 277,600円 | +4.2% | -14.9% | 5.04% | 9.30倍 | 0.84倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 三洋貿易 | 155,200円 | +2.1% | -5.1% | 3.67% | 9.13倍 | 0.89倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 堀田丸正 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| カナデン | 194,900円 | +7.4% | +20.5% | 3.69% | 11.14倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
