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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 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 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 3,760 | 3,760 | 3,760 | 3,760 | +70 | +1.9% | 100 |
| 2018/11/12 | 3,730 | 3,730 | 3,690 | 3,690 | -40 | -1.1% | 1,200 |
| 2018/11/09 | 3,715 | 3,755 | 3,715 | 3,730 | -50 | -1.3% | 1,700 |
| 2018/11/08 | 3,850 | 3,850 | 3,780 | 3,780 | ±0 | ±0% | 200 |
| 2018/11/07 | 3,785 | 3,795 | 3,780 | 3,780 | - | - | 600 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 3,745 | 3,880 | 3,745 | 3,795 | +50 | +1.3% | 1,200 |
| 2018/11/02 | 3,745 | 3,745 | 3,745 | 3,745 | +5 | +0.1% | 200 |
| 2018/11/01 | 3,785 | 3,785 | 3,740 | 3,740 | -45 | -1.2% | 700 |
| 2018/10/31 | 3,785 | 3,785 | 3,785 | 3,785 | +50 | +1.3% | 100 |
| 2018/10/30 | 3,770 | 3,770 | 3,735 | 3,735 | ±0 | ±0% | 200 |
| 2018/10/29 | 3,770 | 3,770 | 3,735 | 3,735 | -35 | -0.9% | 800 |
| 2018/10/26 | 3,830 | 3,830 | 3,770 | 3,770 | -60 | -1.6% | 300 |
| 2018/10/25 | 3,840 | 3,840 | 3,775 | 3,830 | -10 | -0.3% | 1,000 |
| 2018/10/24 | 3,845 | 3,845 | 3,840 | 3,840 | -5 | -0.1% | 400 |
| 2018/10/23 | 3,845 | 3,850 | 3,845 | 3,845 | -70 | -1.8% | 400 |
| 2018/10/22 | 3,915 | 3,915 | 3,915 | 3,915 | +45 | +1.2% | 600 |
| 2018/10/19 | 3,880 | 3,880 | 3,870 | 3,870 | -15 | -0.4% | 600 |
| 2018/10/18 | 3,885 | 3,885 | 3,885 | 3,885 | +10 | +0.3% | 100 |
| 2018/10/17 | 3,945 | 3,945 | 3,855 | 3,875 | -20 | -0.5% | 400 |
| 2018/10/16 | 3,900 | 3,900 | 3,880 | 3,895 | +5 | +0.1% | 300 |
| 2018/10/15 | 3,900 | 3,900 | 3,890 | 3,890 | +5 | +0.1% | 300 |
| 2018/10/12 | 3,820 | 3,885 | 3,820 | 3,885 | +75 | +2% | 900 |
| 2018/10/11 | 3,810 | 3,850 | 3,810 | 3,810 | -105 | -2.7% | 1,300 |
| 2018/10/10 | 3,910 | 3,915 | 3,910 | 3,915 | ±0 | ±0% | 800 |
| 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 |
1601～
1650
件表示中 / 3738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 | 214,700円 | +38.7% | +65.0% | 1.40% | 6.27倍 | 1.17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 |
| 極東貿 | 151,500円 | +7.6% | -16.8% | 4.62% | 11.41倍 | 0.62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 |
| 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 |
| ジーデップ | 322,500円 | +49.5% | +19.8% | 0.71% | 32.97倍 | 6.60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 |
| ナラサキ | 324,500円 | +4.9% | +11.8% | 4.01% | 6.58倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
