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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,915 | 3,940 | 3,915 | 3,915 | +5 | +0.1% | 1,300 |
| 2018/10/05 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 100 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 3,905 | 3,910 | 3,905 | 3,910 | +10 | +0.3% | 300 |
| 2018/10/02 | 3,940 | 3,940 | 3,900 | 3,900 | ±0 | ±0% | 500 |
| 2018/10/01 | 3,895 | 3,900 | 3,895 | 3,900 | +10 | +0.3% | 500 |
| 2018/09/28 | 3,890 | 3,890 | 3,890 | 3,890 | -5 | -0.1% | 200 |
| 2018/09/27 | 3,865 | 3,895 | 3,865 | 3,895 | +30 | +0.8% | 1,600 |
| 2018/09/26 | 3,840 | 3,865 | 3,830 | 3,865 | +20 | +0.5% | 1,900 |
| 2018/09/25 | 3,785 | 3,845 | 3,785 | 3,845 | +60 | +1.6% | 700 |
| 2018/09/21 | 3,740 | 3,790 | 3,740 | 3,785 | +55 | +1.5% | 700 |
| 2018/09/20 | 3,780 | 3,780 | 3,710 | 3,730 | -60 | -1.6% | 500 |
| 2018/09/19 | 3,780 | 3,795 | 3,780 | 3,790 | +30 | +0.8% | 400 |
| 2018/09/18 | 3,755 | 3,760 | 3,755 | 3,760 | +50 | +1.3% | 300 |
| 2018/09/14 | 3,760 | 3,760 | 3,710 | 3,710 | -40 | -1.1% | 900 |
| 2018/09/13 | 3,750 | 3,750 | 3,750 | 3,750 | +30 | +0.8% | 100 |
| 2018/09/12 | 3,715 | 3,720 | 3,715 | 3,720 | +5 | +0.1% | 400 |
| 2018/09/11 | 3,715 | 3,715 | 3,715 | 3,715 | +5 | +0.1% | 100 |
| 2018/09/10 | 3,740 | 3,750 | 3,705 | 3,710 | - | - | 800 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 3,735 | 3,735 | 3,715 | 3,735 | ±0 | ±0% | 700 |
| 2018/09/05 | 3,705 | 3,735 | 3,705 | 3,735 | +25 | +0.7% | 400 |
| 2018/09/04 | 3,710 | 3,730 | 3,710 | 3,710 | ±0 | ±0% | 600 |
| 2018/09/03 | 3,710 | 3,710 | 3,710 | 3,710 | ±0 | ±0% | 100 |
| 2018/08/31 | 3,705 | 3,745 | 3,705 | 3,710 | -5 | -0.1% | 600 |
| 2018/08/30 | 3,745 | 3,755 | 3,715 | 3,715 | -30 | -0.8% | 1,300 |
| 2018/08/29 | 3,690 | 3,770 | 3,690 | 3,745 | - | - | 900 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/24 | 3,620 | 3,620 | 3,600 | 3,600 | ±0 | ±0% | 800 |
| 2018/08/23 | 3,620 | 3,620 | 3,600 | 3,600 | -15 | -0.4% | 300 |
| 2018/08/22 | 3,570 | 3,615 | 3,570 | 3,615 | +15 | +0.4% | 600 |
| 2018/08/21 | 3,605 | 3,605 | 3,600 | 3,600 | -50 | -1.4% | 600 |
| 2018/08/20 | 3,605 | 3,650 | 3,605 | 3,650 | - | - | 500 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 3,615 | 3,670 | 3,600 | 3,670 | +65 | +1.8% | 800 |
| 2018/08/14 | 3,705 | 3,705 | 3,555 | 3,605 | -95 | -2.6% | 4,400 |
| 2018/08/13 | 3,750 | 3,750 | 3,700 | 3,700 | -65 | -1.7% | 800 |
| 2018/08/10 | 3,805 | 3,805 | 3,765 | 3,765 | -75 | -2% | 1,800 |
| 2018/08/09 | 3,825 | 3,855 | 3,825 | 3,840 | +15 | +0.4% | 500 |
| 2018/08/08 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 1,300 |
| 2018/08/07 | 3,830 | 3,830 | 3,825 | 3,825 | -5 | -0.1% | 600 |
| 2018/08/06 | 3,865 | 3,865 | 3,830 | 3,830 | -25 | -0.6% | 900 |
| 2018/08/03 | 3,835 | 3,885 | 3,825 | 3,855 | -30 | -0.8% | 700 |
| 2018/08/02 | 3,900 | 3,900 | 3,855 | 3,885 | - | - | 800 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 3,885 | 3,900 | 3,860 | 3,900 | -5 | -0.1% | 600 |
| 2018/07/30 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 400 |
| 2018/07/27 | 3,885 | 3,905 | 3,840 | 3,905 | +30 | +0.8% | 2,000 |
1601～
1650
件表示中 / 3692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 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95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 |
| ＢＲＵＮＯ | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ナラサキ | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59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 |
| ジオリーブＧ | 103,100円 | +0.4% | -28.8% | 3.69% | 7.40倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
