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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,375 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 1,100 |
| 2021/01/06 | 3,365 | 3,420 | 3,365 | 3,365 | -35 | -1% | 1,000 |
| 2021/01/05 | 3,370 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 700 |
| 2021/01/04 | 3,375 | 3,375 | 3,370 | 3,370 | -55 | -1.6% | 200 |
| 2020/12/30 | 3,360 | 3,425 | 3,360 | 3,425 | +75 | +2.2% | 500 |
| 2020/12/29 | 3,445 | 3,490 | 3,350 | 3,350 | -150 | -4.3% | 3,000 |
| 2020/12/28 | 3,500 | 3,550 | 3,490 | 3,500 | ±0 | ±0% | 3,900 |
| 2020/12/25 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 3,000 |
| 2020/12/24 | 3,500 | 3,500 | 3,495 | 3,500 | ±0 | ±0% | 3,200 |
| 2020/12/23 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 1,200 |
| 2020/12/22 | 3,490 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 400 |
| 2020/12/21 | 3,485 | 3,500 | 3,485 | 3,500 | ±0 | ±0% | 1,800 |
| 2020/12/18 | 3,505 | 3,505 | 3,490 | 3,500 | -5 | -0.1% | 4,100 |
| 2020/12/17 | 3,530 | 3,540 | 3,495 | 3,505 | +5 | +0.1% | 1,100 |
| 2020/12/16 | 3,500 | 3,535 | 3,500 | 3,500 | -40 | -1.1% | 1,600 |
| 2020/12/15 | 3,530 | 3,540 | 3,500 | 3,540 | +25 | +0.7% | 1,400 |
| 2020/12/14 | 3,500 | 3,530 | 3,500 | 3,515 | -10 | -0.3% | 1,700 |
| 2020/12/11 | 3,530 | 3,555 | 3,500 | 3,525 | -10 | -0.3% | 2,600 |
| 2020/12/10 | 3,555 | 3,555 | 3,535 | 3,535 | -25 | -0.7% | 800 |
| 2020/12/09 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 200 |
| 2020/12/08 | 3,535 | 3,560 | 3,535 | 3,560 | +20 | +0.6% | 1,100 |
| 2020/12/07 | 3,550 | 3,550 | 3,540 | 3,540 | -15 | -0.4% | 500 |
| 2020/12/04 | 3,555 | 3,555 | 3,555 | 3,555 | +15 | +0.4% | 100 |
| 2020/12/03 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2020/12/02 | 3,585 | 3,585 | 3,520 | 3,540 | -15 | -0.4% | 2,000 |
| 2020/12/01 | 3,555 | 3,555 | 3,555 | 3,555 | ±0 | ±0% | 200 |
| 2020/11/30 | 3,525 | 3,555 | 3,525 | 3,555 | +35 | +1% | 600 |
| 2020/11/27 | 3,515 | 3,545 | 3,515 | 3,520 | -20 | -0.6% | 1,700 |
| 2020/11/26 | 3,565 | 3,565 | 3,525 | 3,540 | +30 | +0.9% | 700 |
| 2020/11/25 | 3,595 | 3,595 | 3,505 | 3,510 | -50 | -1.4% | 1,200 |
| 2020/11/24 | 3,530 | 3,560 | 3,525 | 3,560 | - | - | 600 |
| 2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/19 | 3,550 | 3,575 | 3,520 | 3,575 | -5 | -0.1% | 700 |
| 2020/11/18 | 3,580 | 3,580 | 3,580 | 3,580 | +20 | +0.6% | 500 |
| 2020/11/17 | 3,550 | 3,560 | 3,550 | 3,560 | +65 | +1.9% | 500 |
| 2020/11/16 | 3,500 | 3,500 | 3,495 | 3,495 | - | - | 300 |
| 2020/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/12 | 3,555 | 3,555 | 3,540 | 3,540 | -40 | -1.1% | 200 |
| 2020/11/11 | 3,545 | 3,595 | 3,545 | 3,580 | +10 | +0.3% | 500 |
| 2020/11/10 | 3,570 | 3,570 | 3,570 | 3,570 | +45 | +1.3% | 200 |
| 2020/11/09 | 3,570 | 3,570 | 3,460 | 3,525 | ±0 | ±0% | 1,000 |
| 2020/11/06 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2020/11/05 | 3,520 | 3,525 | 3,520 | 3,525 | -50 | -1.4% | 200 |
| 2020/11/04 | 3,535 | 3,575 | 3,535 | 3,575 | - | - | 200 |
| 2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/30 | 3,520 | 3,580 | 3,520 | 3,580 | +25 | +0.7% | 300 |
| 2020/10/29 | 3,500 | 3,555 | 3,500 | 3,555 | +30 | +0.9% | 500 |
| 2020/10/28 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 200 |
| 2020/10/27 | 3,515 | 3,515 | 3,515 | 3,515 | -25 | -0.7% | 100 |
| 2020/10/26 | 3,540 | 3,540 | 3,540 | 3,540 | -5 | -0.1% | 100 |
1101～
1150
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 | 219,000円 | +38.7% | +65.0% | 1.37% | 6.40倍 | 1.19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 | 140,700円 | +6.8% | +14.0% | 3.84% | 15.24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 | 86,700円 | +7.8% | +14.3% | 2.19% | 15.06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 | 150,000円 | +7.6% | -16.8% | 4.67% | 11.30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 | 204,900円 | +1.8% | -9.0% | 2.24% | 14.24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
