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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/12 | 3,875 | 3,940 | 3,875 | 3,910 | -25 | -0.6% | 900 |
| 2018/12/11 | 3,880 | 3,935 | 3,880 | 3,935 | +60 | +1.5% | 600 |
| 2018/12/10 | 3,945 | 3,945 | 3,875 | 3,875 | -60 | -1.5% | 700 |
| 2018/12/07 | 3,905 | 3,935 | 3,905 | 3,935 | +30 | +0.8% | 900 |
| 2018/12/06 | 3,860 | 3,935 | 3,860 | 3,905 | ±0 | ±0% | 1,600 |
| 2018/12/05 | 3,865 | 3,905 | 3,865 | 3,905 | +40 | +1% | 600 |
| 2018/12/04 | 3,870 | 3,870 | 3,855 | 3,865 | +15 | +0.4% | 400 |
| 2018/12/03 | 3,870 | 3,870 | 3,850 | 3,850 | -20 | -0.5% | 2,700 |
| 2018/11/30 | 3,885 | 3,895 | 3,870 | 3,870 | +40 | +1% | 2,700 |
| 2018/11/29 | 3,830 | 3,845 | 3,830 | 3,830 | -15 | -0.4% | 800 |
| 2018/11/28 | 3,855 | 3,855 | 3,795 | 3,845 | -20 | -0.5% | 700 |
| 2018/11/27 | 3,795 | 3,865 | 3,795 | 3,865 | +75 | +2% | 300 |
| 2018/11/26 | 3,805 | 3,810 | 3,790 | 3,790 | -20 | -0.5% | 400 |
| 2018/11/22 | 3,880 | 3,880 | 3,810 | 3,810 | +55 | +1.5% | 600 |
| 2018/11/21 | 3,755 | 3,755 | 3,755 | 3,755 | -95 | -2.5% | 100 |
| 2018/11/20 | 3,850 | 3,850 | 3,850 | 3,850 | +115 | +3.1% | 600 |
| 2018/11/19 | 3,725 | 3,735 | 3,725 | 3,735 | - | - | 300 |
| 2018/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/15 | 3,725 | 3,725 | 3,725 | 3,725 | - | - | 200 |
1601～
1650
件表示中 / 3768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 | 524,000円 | +48.7% | +213.9% | 1.34% | 7.94倍 | 2.34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 |
| 椿本興 | 277,700円 | +0.5% | +5.9% | 2.88% | 10.51倍 | 1.17倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 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 |
| テンポスＨＤ | 343,500円 | +22.6% | +27.2% | 0.26% | 19.31倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 八洲電機 | 223,100円 | +2.9% | +6.1% | 1.79% | 11.88倍 | 1.56倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
