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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 3,765 | 3,775 | 3,720 | 3,720 | -30 | -0.8% | 300 |
| 2019/04/11 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2019/04/10 | 3,680 | 3,750 | 3,680 | 3,750 | +15 | +0.4% | 400 |
| 2019/04/09 | 3,735 | 3,735 | 3,735 | 3,735 | -70 | -1.8% | 100 |
| 2019/04/08 | 3,785 | 3,805 | 3,785 | 3,805 | +30 | +0.8% | 400 |
| 2019/04/05 | 3,775 | 3,775 | 3,775 | 3,775 | -10 | -0.3% | 100 |
| 2019/04/04 | 3,785 | 3,785 | 3,785 | 3,785 | +15 | +0.4% | 100 |
| 2019/04/03 | 3,825 | 3,830 | 3,770 | 3,770 | -40 | -1% | 1,300 |
| 2019/04/02 | 3,760 | 3,810 | 3,760 | 3,810 | +55 | +1.5% | 800 |
| 2019/04/01 | 3,750 | 3,755 | 3,740 | 3,755 | - | - | 400 |
| 2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/28 | 3,715 | 3,715 | 3,715 | 3,715 | +10 | +0.3% | 400 |
| 2019/03/27 | 3,705 | 3,705 | 3,705 | 3,705 | +30 | +0.8% | 200 |
| 2019/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | -65 | -1.7% | 200 |
| 2019/03/25 | 3,720 | 3,740 | 3,720 | 3,740 | +30 | +0.8% | 300 |
| 2019/03/22 | 3,675 | 3,710 | 3,675 | 3,710 | +80 | +2.2% | 500 |
| 2019/03/20 | 3,690 | 3,690 | 3,630 | 3,630 | -65 | -1.8% | 200 |
| 2019/03/19 | 3,740 | 3,740 | 3,695 | 3,695 | +95 | +2.6% | 700 |
| 2019/03/18 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 700 |
| 2019/03/15 | 3,615 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2019/03/14 | 3,605 | 3,605 | 3,600 | 3,600 | -5 | -0.1% | 700 |
| 2019/03/13 | 3,575 | 3,660 | 3,575 | 3,605 | +55 | +1.5% | 1,100 |
| 2019/03/12 | 3,600 | 3,600 | 3,550 | 3,550 | - | - | 800 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/08 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6% | 500 |
| 2019/03/07 | 3,620 | 3,620 | 3,610 | 3,610 | -5 | -0.1% | 400 |
| 2019/03/06 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 1,400 |
| 2019/03/05 | 3,640 | 3,640 | 3,610 | 3,610 | -50 | -1.4% | 800 |
| 2019/03/04 | 3,660 | 3,660 | 3,660 | 3,660 | +15 | +0.4% | 400 |
| 2019/03/01 | 3,595 | 3,645 | 3,585 | 3,645 | +75 | +2.1% | 800 |
| 2019/02/28 | 3,575 | 3,595 | 3,555 | 3,570 | +15 | +0.4% | 600 |
| 2019/02/27 | 3,590 | 3,590 | 3,555 | 3,555 | - | - | 200 |
| 2019/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/25 | 3,550 | 3,590 | 3,550 | 3,590 | +70 | +2% | 900 |
| 2019/02/22 | 3,530 | 3,550 | 3,520 | 3,520 | -10 | -0.3% | 500 |
| 2019/02/21 | 3,530 | 3,530 | 3,530 | 3,530 | +10 | +0.3% | 300 |
| 2019/02/20 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3% | 200 |
| 2019/02/19 | 3,530 | 3,550 | 3,510 | 3,510 | +30 | +0.9% | 300 |
| 2019/02/18 | 3,555 | 3,555 | 3,480 | 3,480 | -20 | -0.6% | 500 |
| 2019/02/15 | 3,500 | 3,500 | 3,500 | 3,500 | +30 | +0.9% | 100 |
| 2019/02/14 | 3,470 | 3,470 | 3,470 | 3,470 | -30 | -0.9% | 100 |
| 2019/02/13 | 3,500 | 3,500 | 3,500 | 3,500 | +40 | +1.2% | 100 |
| 2019/02/12 | 3,450 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 600 |
| 2019/02/08 | 3,475 | 3,475 | 3,460 | 3,460 | -15 | -0.4% | 200 |
| 2019/02/07 | 3,460 | 3,475 | 3,440 | 3,475 | +15 | +0.4% | 1,500 |
| 2019/02/06 | 3,455 | 3,465 | 3,455 | 3,460 | -40 | -1.1% | 400 |
| 2019/02/05 | 3,500 | 3,500 | 3,500 | 3,500 | -30 | -0.8% | 300 |
| 2019/02/04 | 3,555 | 3,555 | 3,530 | 3,530 | -10 | -0.3% | 400 |
| 2019/02/01 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 200 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
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
