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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,595 | 3,625 | 3,595 | 3,625 | +30 | +0.8% | 400 |
| 2021/06/04 | 3,590 | 3,595 | 3,590 | 3,595 | ±0 | ±0% | 500 |
| 2021/06/03 | 3,590 | 3,625 | 3,590 | 3,595 | -5 | -0.1% | 600 |
| 2021/06/02 | 3,595 | 3,630 | 3,580 | 3,600 | ±0 | ±0% | 900 |
| 2021/06/01 | 3,610 | 3,610 | 3,585 | 3,600 | +20 | +0.6% | 500 |
| 2021/05/31 | 3,600 | 3,630 | 3,580 | 3,580 | -5 | -0.1% | 500 |
| 2021/05/28 | 3,585 | 3,585 | 3,585 | 3,585 | -5 | -0.1% | 100 |
| 2021/05/27 | 3,565 | 3,630 | 3,565 | 3,590 | - | - | 1,100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 3,545 | 3,635 | 3,545 | 3,635 | +110 | +3.1% | 800 |
| 2021/05/24 | 3,645 | 3,660 | 3,525 | 3,525 | -65 | -1.8% | 800 |
| 2021/05/21 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 300 |
| 2021/05/20 | 3,540 | 3,590 | 3,540 | 3,590 | +65 | +1.8% | 500 |
| 2021/05/19 | 3,505 | 3,525 | 3,505 | 3,525 | +15 | +0.4% | 200 |
| 2021/05/18 | 3,520 | 3,520 | 3,510 | 3,510 | +5 | +0.1% | 800 |
| 2021/05/17 | 3,525 | 3,525 | 3,505 | 3,505 | -20 | -0.6% | 900 |
| 2021/05/14 | 3,555 | 3,555 | 3,520 | 3,525 | -30 | -0.8% | 700 |
| 2021/05/13 | 3,530 | 3,555 | 3,530 | 3,555 | +25 | +0.7% | 300 |
| 2021/05/12 | 3,545 | 3,545 | 3,530 | 3,530 | -65 | -1.8% | 700 |
| 2021/05/11 | 3,560 | 3,600 | 3,555 | 3,595 | +35 | +1% | 700 |
| 2021/05/10 | 3,585 | 3,585 | 3,550 | 3,560 | -35 | -1% | 600 |
| 2021/05/07 | 3,565 | 3,600 | 3,530 | 3,595 | +60 | +1.7% | 700 |
| 2021/05/06 | 3,550 | 3,555 | 3,535 | 3,535 | -15 | -0.4% | 400 |
| 2021/04/30 | 3,550 | 3,550 | 3,550 | 3,550 | +15 | +0.4% | 400 |
| 2021/04/28 | 3,525 | 3,535 | 3,525 | 3,535 | +25 | +0.7% | 400 |
| 2021/04/27 | 3,535 | 3,535 | 3,510 | 3,510 | -20 | -0.6% | 200 |
| 2021/04/26 | 3,550 | 3,550 | 3,530 | 3,530 | +5 | +0.1% | 300 |
| 2021/04/23 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 500 |
| 2021/04/22 | 3,520 | 3,525 | 3,520 | 3,525 | +5 | +0.1% | 500 |
| 2021/04/21 | 3,470 | 3,520 | 3,470 | 3,520 | +50 | +1.4% | 700 |
| 2021/04/20 | 3,520 | 3,520 | 3,470 | 3,470 | -35 | -1% | 600 |
| 2021/04/19 | 3,500 | 3,505 | 3,500 | 3,505 | ±0 | ±0% | 400 |
| 2021/04/16 | 3,505 | 3,505 | 3,505 | 3,505 | +5 | +0.1% | 100 |
| 2021/04/15 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 200 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 3,535 | 3,535 | 3,500 | 3,500 | - | - | 200 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 3,490 | 3,540 | 3,490 | 3,540 | -5 | -0.1% | 300 |
| 2021/04/08 | 3,500 | 3,545 | 3,485 | 3,545 | -5 | -0.1% | 600 |
| 2021/04/07 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 600 |
| 2021/04/06 | 3,505 | 3,505 | 3,500 | 3,500 | -25 | -0.7% | 600 |
| 2021/04/05 | 3,525 | 3,535 | 3,525 | 3,525 | +10 | +0.3% | 1,000 |
| 2021/04/02 | 3,500 | 3,520 | 3,500 | 3,515 | +15 | +0.4% | 900 |
| 2021/04/01 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,600 |
| 2021/03/31 | 3,495 | 3,500 | 3,475 | 3,500 | +5 | +0.1% | 900 |
| 2021/03/30 | 3,495 | 3,495 | 3,490 | 3,495 | +35 | +1% | 600 |
| 2021/03/29 | 3,495 | 3,495 | 3,460 | 3,460 | +5 | +0.1% | 500 |
| 2021/03/26 | 3,460 | 3,460 | 3,455 | 3,455 | -30 | -0.9% | 400 |
| 2021/03/25 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 700 |
| 2021/03/24 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 300 |
1001～
1050
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 | 222,400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 | 86,200円 | +7.8% | +14.3% | 2.20% | 14.97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 | 149,600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
