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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 3,440 | 3,480 | 3,440 | 3,480 | - | - | 900 |
| 2019/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/25 | 3,540 | 3,540 | 3,540 | 3,540 | +60 | +1.7% | 200 |
| 2019/01/24 | 3,415 | 3,480 | 3,415 | 3,480 | +65 | +1.9% | 1,400 |
| 2019/01/23 | 3,400 | 3,415 | 3,345 | 3,415 | ±0 | ±0% | 1,700 |
| 2019/01/22 | 3,470 | 3,470 | 3,415 | 3,415 | -85 | -2.4% | 500 |
| 2019/01/21 | 3,440 | 3,520 | 3,440 | 3,500 | +60 | +1.7% | 1,900 |
| 2019/01/18 | 3,455 | 3,455 | 3,440 | 3,440 | +55 | +1.6% | 200 |
| 2019/01/17 | 3,415 | 3,415 | 3,345 | 3,385 | -60 | -1.7% | 900 |
| 2019/01/16 | 3,470 | 3,470 | 3,445 | 3,445 | +45 | +1.3% | 400 |
| 2019/01/15 | 3,470 | 3,470 | 3,330 | 3,400 | -140 | -4% | 2,300 |
| 2019/01/11 | 3,540 | 3,540 | 3,540 | 3,540 | +70 | +2% | 100 |
| 2019/01/10 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2019/01/09 | 3,500 | 3,500 | 3,470 | 3,470 | -20 | -0.6% | 300 |
| 2019/01/08 | 3,490 | 3,560 | 3,490 | 3,490 | -140 | -3.9% | 700 |
| 2019/01/07 | 3,630 | 3,630 | 3,630 | 3,630 | +140 | +4% | 300 |
| 2019/01/04 | 3,400 | 3,495 | 3,400 | 3,490 | +50 | +1.5% | 700 |
| 2018/12/28 | 3,440 | 3,510 | 3,440 | 3,440 | ±0 | ±0% | 400 |
| 2018/12/27 | 3,425 | 3,455 | 3,415 | 3,440 | +35 | +1% | 1,000 |
| 2018/12/26 | 3,415 | 3,470 | 3,310 | 3,405 | -385 | -10.2% | 4,000 |
| 2018/12/25 | 3,835 | 3,840 | 3,790 | 3,790 | -45 | -1.2% | 3,100 |
| 2018/12/21 | 3,850 | 3,850 | 3,835 | 3,835 | -25 | -0.6% | 700 |
| 2018/12/20 | 3,880 | 3,880 | 3,860 | 3,860 | -20 | -0.5% | 300 |
| 2018/12/19 | 3,905 | 3,910 | 3,880 | 3,880 | -35 | -0.9% | 1,400 |
| 2018/12/18 | 3,915 | 3,920 | 3,910 | 3,915 | ±0 | ±0% | 600 |
| 2018/12/17 | 3,910 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 800 |
| 2018/12/14 | 3,900 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 600 |
| 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 |
1551～
1600
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
