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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 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 |
1501～
1550
件表示中 / 3586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 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.66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 |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ＤＶｘ | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
