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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/19 | 3,360 | 3,360 | 3,335 | 3,335 | -50 | -1.5% | 600 |
| 2020/08/18 | 3,390 | 3,390 | 3,385 | 3,385 | +55 | +1.7% | 200 |
| 2020/08/17 | 3,350 | 3,350 | 3,330 | 3,330 | +10 | +0.3% | 300 |
| 2020/08/14 | 3,315 | 3,320 | 3,315 | 3,320 | -5 | -0.2% | 500 |
| 2020/08/13 | 3,325 | 3,325 | 3,325 | 3,325 | ±0 | ±0% | 100 |
| 2020/08/12 | 3,350 | 3,350 | 3,325 | 3,325 | -35 | -1% | 800 |
| 2020/08/11 | 3,360 | 3,360 | 3,360 | 3,360 | +30 | +0.9% | 100 |
| 2020/08/07 | 3,340 | 3,350 | 3,330 | 3,330 | +15 | +0.5% | 600 |
| 2020/08/06 | 3,315 | 3,315 | 3,315 | 3,315 | -5 | -0.2% | 100 |
| 2020/08/05 | 3,315 | 3,345 | 3,310 | 3,320 | +15 | +0.5% | 1,100 |
| 2020/08/04 | 3,300 | 3,315 | 3,300 | 3,305 | -25 | -0.8% | 1,000 |
| 2020/08/03 | 3,315 | 3,330 | 3,315 | 3,330 | -25 | -0.7% | 500 |
| 2020/07/31 | 3,340 | 3,355 | 3,340 | 3,355 | ±0 | ±0% | 300 |
| 2020/07/30 | 3,375 | 3,375 | 3,355 | 3,355 | -5 | -0.1% | 200 |
| 2020/07/29 | 3,365 | 3,365 | 3,360 | 3,360 | - | - | 200 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 3,435 | 3,435 | 3,355 | 3,375 | -60 | -1.7% | 1,200 |
| 2020/07/22 | 3,485 | 3,485 | 3,405 | 3,435 | +60 | +1.8% | 1,500 |
| 2020/07/21 | 3,305 | 3,375 | 3,305 | 3,375 | +35 | +1% | 1,000 |
| 2020/07/20 | 3,490 | 3,490 | 3,340 | 3,340 | -10 | -0.3% | 1,100 |
| 2020/07/17 | 3,385 | 3,385 | 3,350 | 3,350 | -60 | -1.8% | 300 |
| 2020/07/16 | 3,400 | 3,420 | 3,400 | 3,410 | - | - | 300 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 3,380 | 3,400 | 3,360 | 3,360 | -35 | -1% | 600 |
| 2020/07/13 | 3,360 | 3,395 | 3,360 | 3,395 | +95 | +2.9% | 600 |
| 2020/07/10 | 3,300 | 3,310 | 3,300 | 3,300 | -20 | -0.6% | 700 |
| 2020/07/09 | 3,335 | 3,335 | 3,320 | 3,320 | -50 | -1.5% | 300 |
| 2020/07/08 | 3,370 | 3,370 | 3,370 | 3,370 | -10 | -0.3% | 100 |
| 2020/07/07 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 100 |
| 2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/03 | 3,430 | 3,440 | 3,365 | 3,395 | -130 | -3.7% | 1,300 |
| 2020/07/02 | 3,545 | 3,545 | 3,405 | 3,525 | +90 | +2.6% | 1,400 |
| 2020/07/01 | 3,360 | 3,435 | 3,360 | 3,435 | +65 | +1.9% | 500 |
| 2020/06/30 | 3,450 | 3,470 | 3,370 | 3,370 | -60 | -1.7% | 700 |
| 2020/06/29 | 3,195 | 3,430 | 3,195 | 3,430 | -120 | -3.4% | 4,100 |
| 2020/06/26 | 3,510 | 3,595 | 3,505 | 3,550 | +30 | +0.9% | 4,100 |
| 2020/06/25 | 3,535 | 3,545 | 3,520 | 3,520 | -5 | -0.1% | 1,200 |
| 2020/06/24 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 400 |
| 2020/06/23 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 200 |
| 2020/06/22 | 3,480 | 3,500 | 3,480 | 3,500 | -10 | -0.3% | 300 |
| 2020/06/19 | 3,475 | 3,510 | 3,475 | 3,510 | +10 | +0.3% | 1,100 |
| 2020/06/18 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,000 |
| 2020/06/17 | 3,490 | 3,500 | 3,490 | 3,500 | +35 | +1% | 700 |
| 2020/06/16 | 3,470 | 3,480 | 3,465 | 3,465 | -5 | -0.1% | 500 |
| 2020/06/15 | 3,430 | 3,470 | 3,430 | 3,470 | +40 | +1.2% | 200 |
| 2020/06/12 | 3,415 | 3,470 | 3,415 | 3,430 | -45 | -1.3% | 900 |
| 2020/06/11 | 3,500 | 3,500 | 3,475 | 3,475 | -25 | -0.7% | 600 |
| 2020/06/10 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 900 |
| 2020/06/09 | 3,505 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 1,300 |
1151～
1200
件表示中 / 3692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 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95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 |
| ＢＲＵＮＯ | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ナラサキ | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 103,100円 | +0.4% | -28.8% | 3.69% | 7.40倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
