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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 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 |
| 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 |
1701～
1750
件表示中 / 3753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 | 230,300円 | +38.7% | +65.0% | 1.30% | 6.73倍 | 1.26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 |
| 扶桑電通 | 288,000円 | +11.2% | +37.0% | 4.44% | 9.04倍 | 1.23倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 尾家産業 | 215,500円 | +4.6% | +5.3% | 4.36% | 6.87倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ナラサキ | 361,000円 | +4.9% | +11.8% | 3.60% | 7.32倍 | 0.70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 |
| 極東貿 | 153,600円 | +7.6% | -16.8% | 4.56% | 11.54倍 | 0.63倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
