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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,850 | 3,880 | 3,830 | 3,875 | +90 | +2.4% | 2,600 |
| 2018/07/25 | 3,825 | 3,850 | 3,785 | 3,785 | -40 | -1% | 1,400 |
| 2018/07/24 | 3,780 | 3,830 | 3,780 | 3,825 | +55 | +1.5% | 1,000 |
| 2018/07/23 | 3,750 | 3,770 | 3,750 | 3,770 | +25 | +0.7% | 800 |
| 2018/07/20 | 3,745 | 3,745 | 3,745 | 3,745 | +20 | +0.5% | 100 |
| 2018/07/19 | 3,725 | 3,725 | 3,725 | 3,725 | -30 | -0.8% | 100 |
| 2018/07/18 | 3,755 | 3,755 | 3,755 | 3,755 | +35 | +0.9% | 100 |
| 2018/07/17 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 200 |
| 2018/07/13 | 3,720 | 3,720 | 3,720 | 3,720 | -5 | -0.1% | 100 |
| 2018/07/12 | 3,755 | 3,755 | 3,725 | 3,725 | +20 | +0.5% | 300 |
| 2018/07/11 | 3,705 | 3,710 | 3,705 | 3,705 | -45 | -1.2% | 700 |
| 2018/07/10 | 3,745 | 3,750 | 3,745 | 3,750 | +5 | +0.1% | 600 |
| 2018/07/09 | 3,695 | 3,745 | 3,690 | 3,745 | +45 | +1.2% | 600 |
| 2018/07/06 | 3,700 | 3,700 | 3,695 | 3,700 | -40 | -1.1% | 400 |
| 2018/07/05 | 3,740 | 3,740 | 3,740 | 3,740 | +40 | +1.1% | 100 |
| 2018/07/04 | 3,715 | 3,715 | 3,700 | 3,700 | -50 | -1.3% | 400 |
| 2018/07/03 | 3,745 | 3,750 | 3,700 | 3,750 | +10 | +0.3% | 500 |
| 2018/07/02 | 3,765 | 3,765 | 3,740 | 3,740 | -30 | -0.8% | 400 |
| 2018/06/29 | 3,840 | 3,840 | 3,770 | 3,770 | +70 | +1.9% | 600 |
| 2018/06/28 | 3,740 | 3,750 | 3,700 | 3,700 | -50 | -1.3% | 1,300 |
| 2018/06/27 | 3,835 | 3,835 | 3,750 | 3,750 | +2,965 | +377.7% | 1,000 |
| 2018/06/26 | 783 | 785 | 781 | 785 | +16 | +2.1% | 8,000 |
| 2018/06/25 | 772 | 779 | 769 | 769 | ±0 | ±0% | 10,000 |
| 2018/06/22 | 769 | 770 | 769 | 769 | +3 | +0.4% | 5,000 |
| 2018/06/21 | 775 | 780 | 766 | 766 | -12 | -1.5% | 11,000 |
| 2018/06/20 | 778 | 779 | 778 | 778 | +1 | +0.1% | 5,000 |
| 2018/06/19 | 795 | 795 | 777 | 777 | -13 | -1.6% | 14,000 |
| 2018/06/18 | 792 | 795 | 790 | 790 | -1 | -0.1% | 6,000 |
| 2018/06/15 | 792 | 794 | 790 | 791 | +1 | +0.1% | 9,000 |
| 2018/06/14 | 791 | 794 | 790 | 790 | -1 | -0.1% | 7,000 |
| 2018/06/13 | 789 | 791 | 786 | 791 | +3 | +0.4% | 6,000 |
| 2018/06/12 | 785 | 788 | 785 | 788 | - | - | 4,000 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 781 | 781 | 781 | 781 | -3 | -0.4% | 1,000 |
| 2018/06/07 | 784 | 784 | 784 | 784 | - | - | 1,000 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 782 | 786 | 780 | 786 | -11 | -1.4% | 5,000 |
| 2018/06/04 | 791 | 797 | 791 | 797 | +10 | +1.3% | 8,000 |
| 2018/06/01 | 775 | 787 | 775 | 787 | -3 | -0.4% | 2,000 |
| 2018/05/31 | 779 | 795 | 779 | 790 | +26 | +3.4% | 5,000 |
| 2018/05/30 | 763 | 768 | 763 | 764 | -26 | -3.3% | 12,000 |
| 2018/05/29 | 790 | 790 | 790 | 790 | +5 | +0.6% | 1,000 |
| 2018/05/28 | 790 | 790 | 785 | 785 | -5 | -0.6% | 3,000 |
| 2018/05/25 | 801 | 801 | 790 | 790 | - | - | 7,000 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 785 | 799 | 772 | 799 | +22 | +2.8% | 8,000 |
| 2018/05/22 | 776 | 777 | 776 | 777 | +7 | +0.9% | 2,000 |
| 2018/05/21 | 770 | 770 | 770 | 770 | ±0 | ±0% | 4,000 |
| 2018/05/18 | 769 | 770 | 769 | 770 | -3 | -0.4% | 4,000 |
| 2018/05/17 | 773 | 773 | 773 | 773 | - | - | 1,000 |
1651～
1700
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
