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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 3,595 | 3,645 | 3,585 | 3,645 | +75 | +2.1% | 800 |
| 2019/02/28 | 3,575 | 3,595 | 3,555 | 3,570 | +15 | +0.4% | 600 |
| 2019/02/27 | 3,590 | 3,590 | 3,555 | 3,555 | - | - | 200 |
| 2019/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/25 | 3,550 | 3,590 | 3,550 | 3,590 | +70 | +2% | 900 |
| 2019/02/22 | 3,530 | 3,550 | 3,520 | 3,520 | -10 | -0.3% | 500 |
| 2019/02/21 | 3,530 | 3,530 | 3,530 | 3,530 | +10 | +0.3% | 300 |
| 2019/02/20 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 200 |
| 2019/02/19 | 3,530 | 3,550 | 3,510 | 3,510 | +30 | +0.9% | 300 |
| 2019/02/18 | 3,555 | 3,555 | 3,480 | 3,480 | -20 | -0.6% | 500 |
| 2019/02/15 | 3,500 | 3,500 | 3,500 | 3,500 | +30 | +0.9% | 100 |
| 2019/02/14 | 3,470 | 3,470 | 3,470 | 3,470 | -30 | -0.9% | 100 |
| 2019/02/13 | 3,500 | 3,500 | 3,500 | 3,500 | +40 | +1.2% | 100 |
| 2019/02/12 | 3,450 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 600 |
| 2019/02/08 | 3,475 | 3,475 | 3,460 | 3,460 | -15 | -0.4% | 200 |
| 2019/02/07 | 3,460 | 3,475 | 3,440 | 3,475 | +15 | +0.4% | 1,500 |
| 2019/02/06 | 3,455 | 3,465 | 3,455 | 3,460 | -40 | -1.1% | 400 |
| 2019/02/05 | 3,500 | 3,500 | 3,500 | 3,500 | -30 | -0.8% | 300 |
| 2019/02/04 | 3,555 | 3,555 | 3,530 | 3,530 | -10 | -0.3% | 400 |
| 2019/02/01 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 200 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/30 | 3,440 | 3,480 | 3,440 | 3,480 | - | - | 900 |
| 2019/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/25 | 3,540 | 3,540 | 3,540 | 3,540 | +60 | +1.7% | 200 |
| 2019/01/24 | 3,415 | 3,480 | 3,415 | 3,480 | +65 | +1.9% | 1,400 |
| 2019/01/23 | 3,400 | 3,415 | 3,345 | 3,415 | ±0 | ±0% | 1,700 |
| 2019/01/22 | 3,470 | 3,470 | 3,415 | 3,415 | -85 | -2.4% | 500 |
| 2019/01/21 | 3,440 | 3,520 | 3,440 | 3,500 | +60 | +1.7% | 1,900 |
| 2019/01/18 | 3,455 | 3,455 | 3,440 | 3,440 | +55 | +1.6% | 200 |
| 2019/01/17 | 3,415 | 3,415 | 3,345 | 3,385 | -60 | -1.7% | 900 |
| 2019/01/16 | 3,470 | 3,470 | 3,445 | 3,445 | +45 | +1.3% | 400 |
| 2019/01/15 | 3,470 | 3,470 | 3,330 | 3,400 | -140 | -4% | 2,300 |
| 2019/01/11 | 3,540 | 3,540 | 3,540 | 3,540 | +70 | +2% | 100 |
| 2019/01/10 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2019/01/09 | 3,500 | 3,500 | 3,470 | 3,470 | -20 | -0.6% | 300 |
| 2019/01/08 | 3,490 | 3,560 | 3,490 | 3,490 | -140 | -3.9% | 700 |
| 2019/01/07 | 3,630 | 3,630 | 3,630 | 3,630 | +140 | +4% | 300 |
| 2019/01/04 | 3,400 | 3,495 | 3,400 | 3,490 | +50 | +1.5% | 700 |
| 2018/12/28 | 3,440 | 3,510 | 3,440 | 3,440 | ±0 | ±0% | 400 |
| 2018/12/27 | 3,425 | 3,455 | 3,415 | 3,440 | +35 | +1% | 1,000 |
| 2018/12/26 | 3,415 | 3,470 | 3,310 | 3,405 | -385 | -10.2% | 4,000 |
| 2018/12/25 | 3,835 | 3,840 | 3,790 | 3,790 | -45 | -1.2% | 3,100 |
| 2018/12/21 | 3,850 | 3,850 | 3,835 | 3,835 | -25 | -0.6% | 700 |
| 2018/12/20 | 3,880 | 3,880 | 3,860 | 3,860 | -20 | -0.5% | 300 |
| 2018/12/19 | 3,905 | 3,910 | 3,880 | 3,880 | -35 | -0.9% | 1,400 |
| 2018/12/18 | 3,915 | 3,920 | 3,910 | 3,915 | ±0 | ±0% | 600 |
| 2018/12/17 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 800 |
| 2018/12/14 | 3,900 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 600 |
| 2018/12/13 | 3,875 | 3,940 | 3,870 | 3,910 | ±0 | ±0% | 900 |
1551～
1600
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
