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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,640 | 3,640 | 3,640 | 3,640 | +15 | +0.4% | 300 |
| 2021/10/29 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 100 |
| 2021/10/28 | 3,620 | 3,625 | 3,610 | 3,625 | +5 | +0.1% | 400 |
| 2021/10/27 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 200 |
| 2021/10/26 | 3,625 | 3,625 | 3,625 | 3,625 | +10 | +0.3% | 100 |
| 2021/10/25 | 3,605 | 3,615 | 3,605 | 3,615 | -5 | -0.1% | 800 |
| 2021/10/22 | 3,615 | 3,625 | 3,615 | 3,620 | +5 | +0.1% | 600 |
| 2021/10/21 | 3,630 | 3,630 | 3,615 | 3,615 | +15 | +0.4% | 500 |
| 2021/10/20 | 3,595 | 3,600 | 3,595 | 3,600 | ±0 | ±0% | 200 |
| 2021/10/19 | 3,630 | 3,630 | 3,600 | 3,600 | -15 | -0.4% | 900 |
| 2021/10/18 | 3,610 | 3,615 | 3,610 | 3,615 | -5 | -0.1% | 300 |
| 2021/10/15 | 3,620 | 3,620 | 3,620 | 3,620 | - | - | 400 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 3,585 | 3,620 | 3,585 | 3,620 | +30 | +0.8% | 200 |
| 2021/10/12 | 3,595 | 3,595 | 3,590 | 3,590 | - | - | 200 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 3,620 | 3,625 | 3,620 | 3,625 | ±0 | ±0% | 200 |
| 2021/10/07 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 400 |
| 2021/10/06 | 3,625 | 3,625 | 3,625 | 3,625 | - | - | 100 |
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 3,615 | 3,625 | 3,575 | 3,615 | -10 | -0.3% | 1,500 |
| 2021/10/01 | 3,620 | 3,625 | 3,610 | 3,625 | +5 | +0.1% | 700 |
| 2021/09/30 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 700 |
| 2021/09/29 | 3,615 | 3,625 | 3,590 | 3,620 | +5 | +0.1% | 400 |
| 2021/09/28 | 3,610 | 3,615 | 3,610 | 3,615 | -5 | -0.1% | 200 |
| 2021/09/27 | 3,620 | 3,625 | 3,605 | 3,620 | +10 | +0.3% | 700 |
| 2021/09/24 | 3,610 | 3,625 | 3,610 | 3,610 | +5 | +0.1% | 600 |
| 2021/09/22 | 3,600 | 3,605 | 3,600 | 3,605 | +40 | +1.1% | 1,300 |
| 2021/09/21 | 3,605 | 3,605 | 3,550 | 3,565 | -40 | -1.1% | 1,000 |
| 2021/09/17 | 3,580 | 3,605 | 3,580 | 3,605 | +40 | +1.1% | 500 |
| 2021/09/16 | 3,565 | 3,605 | 3,565 | 3,565 | +5 | +0.1% | 400 |
| 2021/09/15 | 3,565 | 3,565 | 3,560 | 3,560 | -40 | -1.1% | 500 |
| 2021/09/14 | 3,570 | 3,620 | 3,570 | 3,600 | +30 | +0.8% | 1,200 |
| 2021/09/13 | 3,605 | 3,620 | 3,570 | 3,570 | -35 | -1% | 700 |
| 2021/09/10 | 3,605 | 3,605 | 3,605 | 3,605 | - | - | 100 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 3,600 | 3,620 | 3,585 | 3,620 | +65 | +1.8% | 1,300 |
| 2021/09/07 | 3,555 | 3,560 | 3,555 | 3,555 | +5 | +0.1% | 400 |
| 2021/09/06 | 3,550 | 3,560 | 3,550 | 3,550 | ±0 | ±0% | 500 |
| 2021/09/03 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 100 |
| 2021/09/02 | 3,540 | 3,550 | 3,540 | 3,550 | ±0 | ±0% | 200 |
| 2021/09/01 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 100 |
| 2021/08/31 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 100 |
| 2021/08/30 | 3,550 | 3,550 | 3,540 | 3,550 | - | - | 500 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 3,560 | 3,560 | 3,560 | 3,560 | +15 | +0.4% | 300 |
| 2021/08/24 | 3,545 | 3,545 | 3,545 | 3,545 | -10 | -0.3% | 100 |
| 2021/08/23 | 3,575 | 3,575 | 3,555 | 3,555 | -5 | -0.1% | 400 |
| 2021/08/20 | 3,550 | 3,560 | 3,550 | 3,560 | ±0 | ±0% | 600 |
901～
950
件表示中 / 3736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 | 222,100円 | +38.7% | +65.0% | 1.35% | 6.49倍 | 1.21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 |
| ＯＣＨＩ・ＨＤ | 140,400円 | +6.8% | +14.0% | 3.85% | 15.21倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| メディアスＨＤ | 85,900円 | +7.8% | +14.3% | 2.21% | 14.92倍 | 0.96倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 極東貿 | 149,400円 | +7.6% | -16.8% | 4.69% | 11.25倍 | 0.61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 |
| サトー商会 | 203,400円 | +1.8% | -9.0% | 2.26% | 14.14倍 | 0.65倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
