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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 3,660 | 3,660 | 3,660 | 3,660 | -60 | -1.6% | 100 |
| 2019/05/20 | 3,795 | 3,795 | 3,700 | 3,720 | -10 | -0.3% | 1,600 |
| 2019/05/17 | 3,740 | 3,740 | 3,730 | 3,730 | -10 | -0.3% | 200 |
| 2019/05/16 | 3,760 | 3,760 | 3,740 | 3,740 | -20 | -0.5% | 400 |
| 2019/05/15 | 3,790 | 3,790 | 3,695 | 3,760 | -55 | -1.4% | 600 |
| 2019/05/14 | 3,745 | 3,815 | 3,745 | 3,815 | +70 | +1.9% | 300 |
| 2019/05/13 | 3,725 | 3,745 | 3,700 | 3,745 | - | - | 800 |
| 2019/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/09 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 200 |
| 2019/05/08 | 3,815 | 3,815 | 3,740 | 3,740 | -5 | -0.1% | 700 |
| 2019/05/07 | 3,745 | 3,745 | 3,745 | 3,745 | - | - | 200 |
| 2019/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/25 | 3,795 | 3,800 | 3,745 | 3,745 | -25 | -0.7% | 1,100 |
| 2019/04/24 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 100 |
| 2019/04/23 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2019/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/19 | 3,765 | 3,770 | 3,765 | 3,770 | -20 | -0.5% | 200 |
| 2019/04/18 | 3,790 | 3,800 | 3,790 | 3,790 | +30 | +0.8% | 800 |
| 2019/04/17 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 100 |
| 2019/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/12 | 3,765 | 3,775 | 3,720 | 3,720 | -30 | -0.8% | 300 |
| 2019/04/11 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2019/04/10 | 3,680 | 3,750 | 3,680 | 3,750 | +15 | +0.4% | 400 |
| 2019/04/09 | 3,735 | 3,735 | 3,735 | 3,735 | -70 | -1.8% | 100 |
| 2019/04/08 | 3,785 | 3,805 | 3,785 | 3,805 | +30 | +0.8% | 400 |
| 2019/04/05 | 3,775 | 3,775 | 3,775 | 3,775 | -10 | -0.3% | 100 |
| 2019/04/04 | 3,785 | 3,785 | 3,785 | 3,785 | +15 | +0.4% | 100 |
| 2019/04/03 | 3,825 | 3,830 | 3,770 | 3,770 | -40 | -1% | 1,300 |
| 2019/04/02 | 3,760 | 3,810 | 3,760 | 3,810 | +55 | +1.5% | 800 |
| 2019/04/01 | 3,750 | 3,755 | 3,740 | 3,755 | - | - | 400 |
| 2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/28 | 3,715 | 3,715 | 3,715 | 3,715 | +10 | +0.3% | 400 |
| 2019/03/27 | 3,705 | 3,705 | 3,705 | 3,705 | +30 | +0.8% | 200 |
| 2019/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | -65 | -1.7% | 200 |
| 2019/03/25 | 3,720 | 3,740 | 3,720 | 3,740 | +30 | +0.8% | 300 |
| 2019/03/22 | 3,675 | 3,710 | 3,675 | 3,710 | +80 | +2.2% | 500 |
| 2019/03/20 | 3,690 | 3,690 | 3,630 | 3,630 | -65 | -1.8% | 200 |
| 2019/03/19 | 3,740 | 3,740 | 3,695 | 3,695 | +95 | +2.6% | 700 |
| 2019/03/18 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 700 |
| 2019/03/15 | 3,615 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2019/03/14 | 3,605 | 3,605 | 3,600 | 3,600 | -5 | -0.1% | 700 |
| 2019/03/13 | 3,575 | 3,660 | 3,575 | 3,605 | +55 | +1.5% | 1,100 |
| 2019/03/12 | 3,600 | 3,600 | 3,550 | 3,550 | - | - | 800 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/08 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6% | 500 |
| 2019/03/07 | 3,620 | 3,620 | 3,610 | 3,610 | -5 | -0.1% | 400 |
| 2019/03/06 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 1,400 |
| 2019/03/05 | 3,640 | 3,640 | 3,610 | 3,610 | -50 | -1.4% | 800 |
| 2019/03/04 | 3,660 | 3,660 | 3,660 | 3,660 | +15 | +0.4% | 400 |
1501～
1550
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
