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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 3,720 | 3,720 | 3,685 | 3,685 | -10 | -0.3% | 400 |
| 2019/07/30 | 3,695 | 3,695 | 3,695 | 3,695 | -20 | -0.5% | 100 |
| 2019/07/29 | 3,735 | 3,735 | 3,715 | 3,715 | - | - | 500 |
| 2019/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/25 | 3,735 | 3,735 | 3,650 | 3,650 | +20 | +0.6% | 700 |
| 2019/07/24 | 3,635 | 3,640 | 3,630 | 3,630 | -75 | -2% | 500 |
| 2019/07/23 | 3,770 | 3,770 | 3,705 | 3,705 | -40 | -1.1% | 600 |
| 2019/07/22 | 3,745 | 3,745 | 3,745 | 3,745 | +20 | +0.5% | 100 |
| 2019/07/19 | 3,725 | 3,725 | 3,725 | 3,725 | -25 | -0.7% | 100 |
| 2019/07/18 | 3,785 | 3,785 | 3,750 | 3,750 | -30 | -0.8% | 400 |
| 2019/07/17 | 3,750 | 3,780 | 3,750 | 3,780 | +10 | +0.3% | 900 |
| 2019/07/16 | 3,775 | 3,780 | 3,770 | 3,770 | +70 | +1.9% | 800 |
| 2019/07/12 | 3,685 | 3,700 | 3,685 | 3,700 | +20 | +0.5% | 500 |
| 2019/07/11 | 3,680 | 3,680 | 3,680 | 3,680 | +25 | +0.7% | 200 |
| 2019/07/10 | 3,680 | 3,680 | 3,655 | 3,655 | +35 | +1% | 900 |
| 2019/07/09 | 3,625 | 3,625 | 3,615 | 3,620 | +5 | +0.1% | 400 |
| 2019/07/08 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 100 |
| 2019/07/05 | 3,610 | 3,610 | 3,610 | 3,610 | - | - | 100 |
| 2019/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/03 | 3,610 | 3,610 | 3,610 | 3,610 | -70 | -1.9% | 200 |
| 2019/07/02 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 300 |
| 2019/07/01 | 3,615 | 3,680 | 3,615 | 3,680 | -5 | -0.1% | 400 |
| 2019/06/28 | 3,630 | 3,685 | 3,580 | 3,685 | +125 | +3.5% | 1,300 |
| 2019/06/27 | 3,560 | 3,560 | 3,560 | 3,560 | -45 | -1.2% | 200 |
| 2019/06/26 | 3,510 | 3,605 | 3,510 | 3,605 | -105 | -2.8% | 1,300 |
| 2019/06/25 | 3,680 | 3,710 | 3,660 | 3,710 | +40 | +1.1% | 1,700 |
| 2019/06/24 | 3,630 | 3,680 | 3,630 | 3,670 | +20 | +0.5% | 900 |
| 2019/06/21 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2019/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/19 | 3,600 | 3,650 | 3,600 | 3,650 | +10 | +0.3% | 900 |
| 2019/06/18 | 3,610 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 300 |
| 2019/06/17 | 3,615 | 3,615 | 3,610 | 3,610 | -40 | -1.1% | 400 |
| 2019/06/14 | 3,685 | 3,685 | 3,650 | 3,650 | -30 | -0.8% | 200 |
| 2019/06/13 | 3,680 | 3,680 | 3,680 | 3,680 | +30 | +0.8% | 100 |
| 2019/06/12 | 3,610 | 3,680 | 3,610 | 3,650 | +35 | +1% | 700 |
| 2019/06/11 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 100 |
| 2019/06/10 | 3,610 | 3,615 | 3,610 | 3,615 | -5 | -0.1% | 300 |
| 2019/06/07 | 3,625 | 3,625 | 3,620 | 3,620 | -5 | -0.1% | 300 |
| 2019/06/06 | 3,625 | 3,625 | 3,625 | 3,625 | +25 | +0.7% | 300 |
| 2019/06/05 | 3,670 | 3,670 | 3,535 | 3,600 | -75 | -2% | 900 |
| 2019/06/04 | 3,715 | 3,715 | 3,675 | 3,675 | -5 | -0.1% | 900 |
| 2019/06/03 | 3,685 | 3,730 | 3,680 | 3,680 | - | - | 300 |
| 2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/30 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2019/05/29 | 3,755 | 3,755 | 3,680 | 3,680 | -20 | -0.5% | 600 |
| 2019/05/28 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 100 |
| 2019/05/27 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2019/05/24 | 3,680 | 3,680 | 3,680 | 3,680 | +20 | +0.5% | 500 |
| 2019/05/23 | 3,660 | 3,660 | 3,660 | 3,660 | - | - | 100 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1451～
1500
件表示中 / 3737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 | 212,500円 | +38.7% | +65.0% | 1.41% | 6.21倍 | 1.16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 |
| サトー商会 | 206,000円 | +1.8% | -9.0% | 2.23% | 14.32倍 | 0.65倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| 極東貿 | 151,600円 | +7.6% | -16.8% | 4.62% | 11.41倍 | 0.63倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ナラサキ | 328,000円 | +4.9% | +11.8% | 3.96% | 6.65倍 | 0.64倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジーデップ | 321,000円 | +49.5% | +19.8% | 0.72% | 32.82倍 | 6.57倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
