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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,470 | 3,500 | 3,470 | 3,475 | ±0 | ±0% | 1,400 |
| 2020/01/07 | 3,530 | 3,530 | 3,475 | 3,475 | -55 | -1.6% | 600 |
| 2020/01/06 | 3,460 | 3,530 | 3,455 | 3,530 | ±0 | ±0% | 1,000 |
| 2019/12/30 | 3,535 | 3,540 | 3,530 | 3,530 | -15 | -0.4% | 600 |
| 2019/12/27 | 3,585 | 3,600 | 3,535 | 3,545 | -155 | -4.2% | 2,200 |
| 2019/12/26 | 3,585 | 3,700 | 3,585 | 3,700 | +45 | +1.2% | 2,200 |
| 2019/12/25 | 3,635 | 3,655 | 3,635 | 3,655 | +25 | +0.7% | 800 |
| 2019/12/24 | 3,610 | 3,630 | 3,610 | 3,630 | +20 | +0.6% | 400 |
| 2019/12/23 | 3,640 | 3,640 | 3,600 | 3,610 | -30 | -0.8% | 1,400 |
| 2019/12/20 | 3,640 | 3,650 | 3,640 | 3,640 | +25 | +0.7% | 700 |
| 2019/12/19 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 300 |
| 2019/12/18 | 3,665 | 3,665 | 3,610 | 3,615 | - | - | 600 |
| 2019/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/16 | 3,650 | 3,675 | 3,650 | 3,665 | +35 | +1% | 500 |
| 2019/12/13 | 3,630 | 3,630 | 3,630 | 3,630 | -25 | -0.7% | 200 |
| 2019/12/12 | 3,655 | 3,655 | 3,655 | 3,655 | ±0 | ±0% | 100 |
| 2019/12/11 | 3,655 | 3,655 | 3,655 | 3,655 | +5 | +0.1% | 500 |
| 2019/12/10 | 3,650 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 700 |
| 2019/12/09 | 3,640 | 3,640 | 3,640 | 3,640 | +5 | +0.1% | 100 |
| 2019/12/06 | 3,600 | 3,635 | 3,590 | 3,635 | +5 | +0.1% | 1,100 |
| 2019/12/05 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2019/12/04 | 3,625 | 3,635 | 3,625 | 3,630 | +5 | +0.1% | 700 |
| 2019/12/03 | 3,630 | 3,630 | 3,620 | 3,625 | +5 | +0.1% | 600 |
| 2019/12/02 | 3,610 | 3,640 | 3,610 | 3,620 | +15 | +0.4% | 1,000 |
| 2019/11/29 | 3,605 | 3,605 | 3,600 | 3,605 | +5 | +0.1% | 1,300 |
| 2019/11/28 | 3,580 | 3,600 | 3,580 | 3,600 | +20 | +0.6% | 500 |
| 2019/11/27 | 3,560 | 3,580 | 3,560 | 3,580 | +30 | +0.8% | 800 |
| 2019/11/26 | 3,560 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 600 |
| 2019/11/25 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 300 |
| 2019/11/22 | 3,560 | 3,560 | 3,560 | 3,560 | +20 | +0.6% | 100 |
| 2019/11/21 | 3,545 | 3,545 | 3,530 | 3,540 | +25 | +0.7% | 500 |
| 2019/11/20 | 3,515 | 3,515 | 3,515 | 3,515 | -5 | -0.1% | 100 |
| 2019/11/19 | 3,570 | 3,570 | 3,520 | 3,520 | - | - | 500 |
| 2019/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/15 | 3,530 | 3,530 | 3,510 | 3,515 | -85 | -2.4% | 700 |
| 2019/11/14 | 3,535 | 3,625 | 3,485 | 3,600 | +70 | +2% | 1,200 |
| 2019/11/13 | 3,530 | 3,530 | 3,530 | 3,530 | +50 | +1.4% | 700 |
| 2019/11/12 | 3,480 | 3,480 | 3,480 | 3,480 | -20 | -0.6% | 100 |
| 2019/11/11 | 3,485 | 3,505 | 3,485 | 3,500 | +10 | +0.3% | 500 |
| 2019/11/08 | 3,475 | 3,490 | 3,470 | 3,490 | +35 | +1% | 700 |
| 2019/11/07 | 3,460 | 3,460 | 3,455 | 3,455 | -10 | -0.3% | 1,000 |
| 2019/11/06 | 3,465 | 3,475 | 3,460 | 3,465 | -15 | -0.4% | 1,400 |
| 2019/11/05 | 3,530 | 3,530 | 3,385 | 3,480 | -80 | -2.2% | 4,600 |
| 2019/11/01 | 3,545 | 3,570 | 3,545 | 3,560 | +15 | +0.4% | 700 |
| 2019/10/31 | 3,560 | 3,560 | 3,545 | 3,545 | +5 | +0.1% | 800 |
| 2019/10/30 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 300 |
| 2019/10/29 | 3,595 | 3,595 | 3,540 | 3,540 | -10 | -0.3% | 1,400 |
| 2019/10/28 | 3,565 | 3,565 | 3,540 | 3,550 | +30 | +0.9% | 900 |
| 2019/10/25 | 3,605 | 3,615 | 3,475 | 3,520 | - | - | 4,400 |
| 2019/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
1301～
1350
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
