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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,595 | 3,625 | 3,595 | 3,625 | +30 | +0.8% | 400 |
| 2021/06/04 | 3,590 | 3,595 | 3,590 | 3,595 | ±0 | ±0% | 500 |
| 2021/06/03 | 3,590 | 3,625 | 3,590 | 3,595 | -5 | -0.1% | 600 |
| 2021/06/02 | 3,595 | 3,630 | 3,580 | 3,600 | ±0 | ±0% | 900 |
| 2021/06/01 | 3,610 | 3,610 | 3,585 | 3,600 | +20 | +0.6% | 500 |
| 2021/05/31 | 3,600 | 3,630 | 3,580 | 3,580 | -5 | -0.1% | 500 |
| 2021/05/28 | 3,585 | 3,585 | 3,585 | 3,585 | -5 | -0.1% | 100 |
| 2021/05/27 | 3,565 | 3,630 | 3,565 | 3,590 | - | - | 1,100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 3,545 | 3,635 | 3,545 | 3,635 | +110 | +3.1% | 800 |
| 2021/05/24 | 3,645 | 3,660 | 3,525 | 3,525 | -65 | -1.8% | 800 |
| 2021/05/21 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 300 |
| 2021/05/20 | 3,540 | 3,590 | 3,540 | 3,590 | +65 | +1.8% | 500 |
| 2021/05/19 | 3,505 | 3,525 | 3,505 | 3,525 | +15 | +0.4% | 200 |
| 2021/05/18 | 3,520 | 3,520 | 3,510 | 3,510 | +5 | +0.1% | 800 |
| 2021/05/17 | 3,525 | 3,525 | 3,505 | 3,505 | -20 | -0.6% | 900 |
| 2021/05/14 | 3,555 | 3,555 | 3,520 | 3,525 | -30 | -0.8% | 700 |
| 2021/05/13 | 3,530 | 3,555 | 3,530 | 3,555 | +25 | +0.7% | 300 |
| 2021/05/12 | 3,545 | 3,545 | 3,530 | 3,530 | -65 | -1.8% | 700 |
| 2021/05/11 | 3,560 | 3,600 | 3,555 | 3,595 | +35 | +1% | 700 |
| 2021/05/10 | 3,585 | 3,585 | 3,550 | 3,560 | -35 | -1% | 600 |
| 2021/05/07 | 3,565 | 3,600 | 3,530 | 3,595 | +60 | +1.7% | 700 |
| 2021/05/06 | 3,550 | 3,555 | 3,535 | 3,535 | -15 | -0.4% | 400 |
| 2021/04/30 | 3,550 | 3,550 | 3,550 | 3,550 | +15 | +0.4% | 400 |
| 2021/04/28 | 3,525 | 3,535 | 3,525 | 3,535 | +25 | +0.7% | 400 |
| 2021/04/27 | 3,535 | 3,535 | 3,510 | 3,510 | -20 | -0.6% | 200 |
| 2021/04/26 | 3,550 | 3,550 | 3,530 | 3,530 | +5 | +0.1% | 300 |
| 2021/04/23 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 500 |
| 2021/04/22 | 3,520 | 3,525 | 3,520 | 3,525 | +5 | +0.1% | 500 |
| 2021/04/21 | 3,470 | 3,520 | 3,470 | 3,520 | +50 | +1.4% | 700 |
| 2021/04/20 | 3,520 | 3,520 | 3,470 | 3,470 | -35 | -1% | 600 |
| 2021/04/19 | 3,500 | 3,505 | 3,500 | 3,505 | ±0 | ±0% | 400 |
| 2021/04/16 | 3,505 | 3,505 | 3,505 | 3,505 | +5 | +0.1% | 100 |
| 2021/04/15 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 200 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 3,535 | 3,535 | 3,500 | 3,500 | - | - | 200 |
| 2021/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/09 | 3,490 | 3,540 | 3,490 | 3,540 | -5 | -0.1% | 300 |
| 2021/04/08 | 3,500 | 3,545 | 3,485 | 3,545 | -5 | -0.1% | 600 |
| 2021/04/07 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 600 |
| 2021/04/06 | 3,505 | 3,505 | 3,500 | 3,500 | -25 | -0.7% | 600 |
| 2021/04/05 | 3,525 | 3,535 | 3,525 | 3,525 | +10 | +0.3% | 1,000 |
| 2021/04/02 | 3,500 | 3,520 | 3,500 | 3,515 | +15 | +0.4% | 900 |
| 2021/04/01 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,600 |
| 2021/03/31 | 3,495 | 3,500 | 3,475 | 3,500 | +5 | +0.1% | 900 |
| 2021/03/30 | 3,495 | 3,495 | 3,490 | 3,495 | +35 | +1% | 600 |
| 2021/03/29 | 3,495 | 3,495 | 3,460 | 3,460 | +5 | +0.1% | 500 |
| 2021/03/26 | 3,460 | 3,460 | 3,455 | 3,455 | -30 | -0.9% | 400 |
| 2021/03/25 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 700 |
| 2021/03/24 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 300 |
851～
900
件表示中 / 3586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 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.66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 |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ＤＶｘ | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
