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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 2,922 | 2,922 | 2,873 | 2,911 | - | - | 800 |
| 2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/19 | 2,774 | 2,924 | 2,774 | 2,924 | +50 | +1.7% | 400 |
| 2020/03/18 | 2,995 | 3,045 | 2,799 | 2,874 | - | - | 2,600 |
| 2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/16 | 3,000 | 3,000 | 2,930 | 2,930 | +130 | +4.6% | 900 |
| 2020/03/13 | 2,950 | 2,950 | 2,797 | 2,800 | -300 | -9.7% | 3,200 |
| 2020/03/12 | 3,035 | 3,100 | 2,970 | 3,100 | -70 | -2.2% | 1,600 |
| 2020/03/11 | 3,080 | 3,170 | 3,075 | 3,170 | +171 | +5.7% | 1,700 |
| 2020/03/10 | 2,985 | 2,999 | 2,950 | 2,999 | -101 | -3.3% | 1,800 |
| 2020/03/09 | 3,110 | 3,110 | 3,005 | 3,100 | -230 | -6.9% | 1,300 |
| 2020/03/06 | 3,300 | 3,360 | 3,300 | 3,330 | +5 | +0.2% | 700 |
| 2020/03/05 | 3,345 | 3,365 | 3,325 | 3,325 | -20 | -0.6% | 1,100 |
| 2020/03/04 | 3,350 | 3,350 | 3,310 | 3,345 | -95 | -2.8% | 400 |
| 2020/03/03 | 3,470 | 3,470 | 3,440 | 3,440 | +110 | +3.3% | 400 |
| 2020/03/02 | 3,205 | 3,400 | 3,205 | 3,330 | +130 | +4.1% | 1,100 |
| 2020/02/28 | 3,250 | 3,350 | 3,200 | 3,200 | -205 | -6% | 2,500 |
| 2020/02/27 | 3,490 | 3,490 | 3,405 | 3,405 | +20 | +0.6% | 1,000 |
| 2020/02/26 | 3,390 | 3,390 | 3,385 | 3,385 | -75 | -2.2% | 1,100 |
| 2020/02/25 | 3,470 | 3,500 | 3,405 | 3,460 | -15 | -0.4% | 2,400 |
| 2020/02/21 | 3,475 | 3,475 | 3,475 | 3,475 | -25 | -0.7% | 200 |
| 2020/02/20 | 3,500 | 3,500 | 3,500 | 3,500 | +20 | +0.6% | 1,300 |
| 2020/02/19 | 3,480 | 3,485 | 3,480 | 3,480 | +10 | +0.3% | 700 |
| 2020/02/18 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 1,200 |
| 2020/02/17 | 3,480 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 700 |
| 2020/02/14 | 3,480 | 3,480 | 3,480 | 3,480 | -5 | -0.1% | 100 |
| 2020/02/13 | 3,510 | 3,510 | 3,485 | 3,485 | -25 | -0.7% | 400 |
| 2020/02/12 | 3,505 | 3,510 | 3,495 | 3,510 | +15 | +0.4% | 600 |
| 2020/02/10 | 3,550 | 3,550 | 3,495 | 3,495 | - | - | 300 |
| 2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/06 | 3,500 | 3,505 | 3,480 | 3,480 | -10 | -0.3% | 500 |
| 2020/02/05 | 3,500 | 3,500 | 3,490 | 3,490 | -100 | -2.8% | 1,500 |
| 2020/02/04 | 3,590 | 3,590 | 3,590 | 3,590 | +110 | +3.2% | 400 |
| 2020/02/03 | 3,500 | 3,500 | 3,480 | 3,480 | -25 | -0.7% | 500 |
| 2020/01/31 | 3,505 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 400 |
| 2020/01/30 | 3,520 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 600 |
| 2020/01/29 | 3,700 | 3,890 | 3,520 | 3,520 | ±0 | ±0% | 3,900 |
| 2020/01/28 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2020/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/24 | 3,550 | 3,550 | 3,525 | 3,525 | - | - | 400 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/21 | 3,505 | 3,505 | 3,485 | 3,485 | -65 | -1.8% | 400 |
| 2020/01/20 | 3,550 | 3,550 | 3,550 | 3,550 | +65 | +1.9% | 100 |
| 2020/01/17 | 3,540 | 3,540 | 3,485 | 3,485 | -55 | -1.6% | 500 |
| 2020/01/16 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 200 |
| 2020/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/14 | 3,485 | 3,520 | 3,485 | 3,520 | +15 | +0.4% | 600 |
| 2020/01/10 | 3,530 | 3,530 | 3,505 | 3,505 | -95 | -2.6% | 400 |
| 2020/01/09 | 3,470 | 3,600 | 3,470 | 3,600 | +125 | +3.6% | 600 |
1251～
1300
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
