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 |
|---|---|---|---|---|---|---|---|
| 2020/10/26 | 3,540 | 3,540 | 3,540 | 3,540 | -5 | -0.1% | 100 |
| 2020/10/23 | 3,550 | 3,550 | 3,545 | 3,545 | +10 | +0.3% | 600 |
| 2020/10/22 | 3,550 | 3,550 | 3,535 | 3,535 | +30 | +0.9% | 500 |
| 2020/10/21 | 3,540 | 3,550 | 3,505 | 3,505 | -35 | -1% | 600 |
| 2020/10/20 | 3,550 | 3,550 | 3,540 | 3,540 | - | - | 700 |
| 2020/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/16 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 100 |
| 2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/14 | 3,515 | 3,550 | 3,515 | 3,550 | +15 | +0.4% | 400 |
| 2020/10/13 | 3,525 | 3,545 | 3,510 | 3,535 | +10 | +0.3% | 600 |
| 2020/10/12 | 3,575 | 3,600 | 3,525 | 3,525 | - | - | 700 |
| 2020/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/08 | 3,575 | 3,580 | 3,500 | 3,520 | +15 | +0.4% | 1,600 |
| 2020/10/07 | 3,520 | 3,520 | 3,505 | 3,505 | -5 | -0.1% | 400 |
| 2020/10/06 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2020/10/05 | 3,495 | 3,510 | 3,495 | 3,510 | -5 | -0.1% | 400 |
| 2020/10/02 | 3,500 | 3,525 | 3,500 | 3,515 | - | - | 400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,505 | 3,505 | 3,495 | 3,500 | -100 | -2.8% | 400 |
| 2020/09/29 | 3,500 | 3,600 | 3,500 | 3,600 | +120 | +3.4% | 400 |
| 2020/09/28 | 3,500 | 3,500 | 3,480 | 3,480 | -20 | -0.6% | 500 |
| 2020/09/25 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 300 |
| 2020/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/23 | 3,410 | 3,440 | 3,410 | 3,440 | -40 | -1.1% | 500 |
| 2020/09/18 | 3,500 | 3,500 | 3,440 | 3,480 | -5 | -0.1% | 500 |
| 2020/09/17 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2020/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/15 | 3,510 | 3,510 | 3,500 | 3,500 | +40 | +1.2% | 400 |
| 2020/09/14 | 3,450 | 3,460 | 3,450 | 3,460 | +10 | +0.3% | 400 |
| 2020/09/11 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2020/09/10 | 3,500 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 300 |
| 2020/09/09 | 3,450 | 3,450 | 3,450 | 3,450 | -15 | -0.4% | 300 |
| 2020/09/08 | 3,510 | 3,510 | 3,465 | 3,465 | -40 | -1.1% | 300 |
| 2020/09/07 | 3,445 | 3,505 | 3,445 | 3,505 | -5 | -0.1% | 200 |
| 2020/09/04 | 3,430 | 3,530 | 3,430 | 3,510 | +75 | +2.2% | 1,100 |
| 2020/09/03 | 3,450 | 3,450 | 3,435 | 3,435 | -15 | -0.4% | 800 |
| 2020/09/02 | 3,510 | 3,510 | 3,440 | 3,450 | +10 | +0.3% | 1,000 |
| 2020/09/01 | 3,440 | 3,440 | 3,440 | 3,440 | -70 | -2% | 200 |
| 2020/08/31 | 3,420 | 3,515 | 3,420 | 3,510 | +90 | +2.6% | 2,300 |
| 2020/08/28 | 3,450 | 3,450 | 3,420 | 3,420 | -45 | -1.3% | 500 |
| 2020/08/27 | 3,445 | 3,465 | 3,445 | 3,465 | -50 | -1.4% | 700 |
| 2020/08/26 | 3,500 | 3,515 | 3,500 | 3,515 | +90 | +2.6% | 1,600 |
| 2020/08/25 | 3,480 | 3,480 | 3,405 | 3,425 | ±0 | ±0% | 1,000 |
| 2020/08/24 | 3,435 | 3,450 | 3,425 | 3,425 | +55 | +1.6% | 1,800 |
| 2020/08/21 | 3,395 | 3,430 | 3,370 | 3,370 | - | - | 400 |
| 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 |
1151～
1200
件表示中 / 3737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 | 218,300円 | +38.7% | +65.0% | 1.37% | 6.38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 |
| 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 |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62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 |
| ナラサキ | 328,000円 | +4.9% | +11.8% | 3.96% | 6.65倍 | 0.64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 |
| ジーデップ | 316,000円 | +49.5% | +19.8% | 0.73% | 32.31倍 | 6.47倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
