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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 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 |
| 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 |
951～
1000
件表示中 / 3770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 | 509,000円 | +48.7% | +213.9% | 1.38% | 7.71倍 | 2.27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 |
| 三信電 | 281,700円 | +4.2% | -14.9% | 4.97% | 9.44倍 | 0.85倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| コンドーテック | 164,200円 | +7.4% | +2.6% | 3.17% | 12.55倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| カナデン | 192,000円 | +7.4% | +20.5% | 3.75% | 10.98倍 | 0.89倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
