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 |
|---|---|---|---|---|---|---|---|
| 2019/07/01 | 3,615 | 3,680 | 3,615 | 3,680 | -5 | -0.1% | 400 |
| 2019/06/28 | 3,630 | 3,685 | 3,580 | 3,685 | +125 | +3.5% | 1,300 |
| 2019/06/27 | 3,560 | 3,560 | 3,560 | 3,560 | -45 | -1.2% | 200 |
| 2019/06/26 | 3,510 | 3,605 | 3,510 | 3,605 | -105 | -2.8% | 1,300 |
| 2019/06/25 | 3,680 | 3,710 | 3,660 | 3,710 | +40 | +1.1% | 1,700 |
| 2019/06/24 | 3,630 | 3,680 | 3,630 | 3,670 | +20 | +0.5% | 900 |
| 2019/06/21 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2019/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/19 | 3,600 | 3,650 | 3,600 | 3,650 | +10 | +0.3% | 900 |
| 2019/06/18 | 3,610 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 300 |
| 2019/06/17 | 3,615 | 3,615 | 3,610 | 3,610 | -40 | -1.1% | 400 |
| 2019/06/14 | 3,685 | 3,685 | 3,650 | 3,650 | -30 | -0.8% | 200 |
| 2019/06/13 | 3,680 | 3,680 | 3,680 | 3,680 | +30 | +0.8% | 100 |
| 2019/06/12 | 3,610 | 3,680 | 3,610 | 3,650 | +35 | +1% | 700 |
| 2019/06/11 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 100 |
| 2019/06/10 | 3,610 | 3,615 | 3,610 | 3,615 | -5 | -0.1% | 300 |
| 2019/06/07 | 3,625 | 3,625 | 3,620 | 3,620 | -5 | -0.1% | 300 |
| 2019/06/06 | 3,625 | 3,625 | 3,625 | 3,625 | +25 | +0.7% | 300 |
| 2019/06/05 | 3,670 | 3,670 | 3,535 | 3,600 | -75 | -2% | 900 |
| 2019/06/04 | 3,715 | 3,715 | 3,675 | 3,675 | -5 | -0.1% | 900 |
| 2019/06/03 | 3,685 | 3,730 | 3,680 | 3,680 | - | - | 300 |
| 2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/30 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2019/05/29 | 3,755 | 3,755 | 3,680 | 3,680 | -20 | -0.5% | 600 |
| 2019/05/28 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 100 |
| 2019/05/27 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 100 |
| 2019/05/24 | 3,680 | 3,680 | 3,680 | 3,680 | +20 | +0.5% | 500 |
| 2019/05/23 | 3,660 | 3,660 | 3,660 | 3,660 | - | - | 100 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 3,660 | 3,660 | 3,660 | 3,660 | -60 | -1.6% | 100 |
| 2019/05/20 | 3,795 | 3,795 | 3,700 | 3,720 | -10 | -0.3% | 1,600 |
| 2019/05/17 | 3,740 | 3,740 | 3,730 | 3,730 | -10 | -0.3% | 200 |
| 2019/05/16 | 3,760 | 3,760 | 3,740 | 3,740 | -20 | -0.5% | 400 |
| 2019/05/15 | 3,790 | 3,790 | 3,695 | 3,760 | -55 | -1.4% | 600 |
| 2019/05/14 | 3,745 | 3,815 | 3,745 | 3,815 | +70 | +1.9% | 300 |
| 2019/05/13 | 3,725 | 3,745 | 3,700 | 3,745 | - | - | 800 |
| 2019/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/09 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 200 |
| 2019/05/08 | 3,815 | 3,815 | 3,740 | 3,740 | -5 | -0.1% | 700 |
| 2019/05/07 | 3,745 | 3,745 | 3,745 | 3,745 | - | - | 200 |
| 2019/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/25 | 3,795 | 3,800 | 3,745 | 3,745 | -25 | -0.7% | 1,100 |
| 2019/04/24 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 100 |
| 2019/04/23 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2019/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/19 | 3,765 | 3,770 | 3,765 | 3,770 | -20 | -0.5% | 200 |
| 2019/04/18 | 3,790 | 3,800 | 3,790 | 3,790 | +30 | +0.8% | 800 |
| 2019/04/17 | 3,760 | 3,760 | 3,760 | 3,760 | - | - | 100 |
| 2019/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
1451～
1500
件表示中 / 3716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 | 1,425,000円 | +38.7% | +65.0% | 1.05% | 8.33倍 | 1.55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 |
| 日電計 | 216,300円 | +2.3% | -4.9% | 4.16% | 8.14倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| オプティマス | 32,500円 | +7.1% | +231.9% | 5.54% | 20.17倍 | 0.93倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ソーダニッカ | 105,700円 | +8.2% | +7.8% | 3.78% | 10.46倍 | 0.81倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 140,900円 | +16.4% | +28.5% | 6.39% | 12.65倍 | 1.00倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
