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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,560 | 3,560 | 3,560 | 3,560 | -25 | -0.7% | 200 |
| 2021/08/18 | 3,575 | 3,585 | 3,575 | 3,585 | +35 | +1% | 700 |
| 2021/08/17 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 200 |
| 2021/08/16 | 3,570 | 3,570 | 3,555 | 3,555 | -20 | -0.6% | 500 |
| 2021/08/13 | 3,575 | 3,575 | 3,575 | 3,575 | +15 | +0.4% | 100 |
| 2021/08/12 | 3,560 | 3,560 | 3,560 | 3,560 | -20 | -0.6% | 100 |
| 2021/08/11 | 3,540 | 3,580 | 3,540 | 3,580 | -5 | -0.1% | 600 |
| 2021/08/10 | 3,590 | 3,590 | 3,585 | 3,585 | +40 | +1.1% | 200 |
| 2021/08/06 | 3,540 | 3,545 | 3,540 | 3,545 | +35 | +1% | 200 |
| 2021/08/05 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 300 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 100 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 100 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 200 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 3,510 | 3,535 | 3,500 | 3,500 | -10 | -0.3% | 700 |
| 2021/07/21 | 3,535 | 3,535 | 3,510 | 3,510 | -25 | -0.7% | 1,000 |
| 2021/07/20 | 3,550 | 3,550 | 3,520 | 3,535 | +25 | +0.7% | 700 |
| 2021/07/19 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 100 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 3,510 | 3,520 | 3,510 | 3,520 | - | - | 500 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 3,520 | 3,520 | 3,510 | 3,510 | - | - | 200 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 3,550 | 3,550 | 3,505 | 3,505 | -45 | -1.3% | 200 |
| 2021/07/08 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 500 |
| 2021/07/07 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 600 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 3,560 | 3,560 | 3,490 | 3,500 | -105 | -2.9% | 800 |
| 2021/07/02 | 3,620 | 3,620 | 3,550 | 3,605 | +120 | +3.4% | 1,300 |
| 2021/07/01 | 3,500 | 3,500 | 3,485 | 3,485 | -40 | -1.1% | 500 |
| 2021/06/30 | 3,550 | 3,560 | 3,525 | 3,525 | +45 | +1.3% | 1,100 |
| 2021/06/29 | 3,455 | 3,625 | 3,455 | 3,480 | -190 | -5.2% | 3,800 |
| 2021/06/28 | 3,615 | 3,670 | 3,615 | 3,670 | +10 | +0.3% | 3,000 |
| 2021/06/25 | 3,650 | 3,660 | 3,630 | 3,660 | +35 | +1% | 1,900 |
| 2021/06/24 | 3,600 | 3,630 | 3,600 | 3,625 | ±0 | ±0% | 500 |
| 2021/06/23 | 3,610 | 3,625 | 3,610 | 3,625 | +20 | +0.6% | 300 |
| 2021/06/22 | 3,565 | 3,630 | 3,565 | 3,605 | +25 | +0.7% | 1,000 |
| 2021/06/21 | 3,600 | 3,600 | 3,580 | 3,580 | -60 | -1.6% | 5,500 |
| 2021/06/18 | 3,640 | 3,645 | 3,640 | 3,640 | +15 | +0.4% | 600 |
| 2021/06/17 | 3,605 | 3,625 | 3,605 | 3,625 | +25 | +0.7% | 500 |
| 2021/06/16 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 200 |
| 2021/06/15 | 3,605 | 3,605 | 3,605 | 3,605 | -20 | -0.6% | 200 |
| 2021/06/14 | 3,615 | 3,625 | 3,615 | 3,625 | +15 | +0.4% | 800 |
| 2021/06/11 | 3,625 | 3,625 | 3,610 | 3,610 | -15 | -0.4% | 600 |
| 2021/06/10 | 3,600 | 3,625 | 3,600 | 3,625 | ±0 | ±0% | 700 |
| 2021/06/09 | 3,625 | 3,625 | 3,615 | 3,625 | ±0 | ±0% | 400 |
| 2021/06/08 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 200 |
951～
1000
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 | 222,600円 | +38.7% | +65.0% | 1.35% | 6.50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 | 86,400円 | +7.8% | +14.3% | 2.20% | 15.01倍 | 0.97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 | 149,600円 | +7.6% | -16.8% | 4.68% | 11.27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 | 203,200円 | +1.8% | -9.0% | 2.26% | 14.13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
