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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,375 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 1,100 |
| 2021/01/06 | 3,365 | 3,420 | 3,365 | 3,365 | -35 | -1% | 1,000 |
| 2021/01/05 | 3,370 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 700 |
| 2021/01/04 | 3,375 | 3,375 | 3,370 | 3,370 | -55 | -1.6% | 200 |
| 2020/12/30 | 3,360 | 3,425 | 3,360 | 3,425 | +75 | +2.2% | 500 |
| 2020/12/29 | 3,445 | 3,490 | 3,350 | 3,350 | -150 | -4.3% | 3,000 |
| 2020/12/28 | 3,500 | 3,550 | 3,490 | 3,500 | ±0 | ±0% | 3,900 |
| 2020/12/25 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 3,000 |
| 2020/12/24 | 3,500 | 3,500 | 3,495 | 3,500 | ±0 | ±0% | 3,200 |
| 2020/12/23 | 3,500 | 3,500 | 3,500 | 3,500 | +5 | +0.1% | 1,200 |
| 2020/12/22 | 3,490 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 400 |
| 2020/12/21 | 3,485 | 3,500 | 3,485 | 3,500 | ±0 | ±0% | 1,800 |
| 2020/12/18 | 3,505 | 3,505 | 3,490 | 3,500 | -5 | -0.1% | 4,100 |
| 2020/12/17 | 3,530 | 3,540 | 3,495 | 3,505 | +5 | +0.1% | 1,100 |
| 2020/12/16 | 3,500 | 3,535 | 3,500 | 3,500 | -40 | -1.1% | 1,600 |
| 2020/12/15 | 3,530 | 3,540 | 3,500 | 3,540 | +25 | +0.7% | 1,400 |
| 2020/12/14 | 3,500 | 3,530 | 3,500 | 3,515 | -10 | -0.3% | 1,700 |
| 2020/12/11 | 3,530 | 3,555 | 3,500 | 3,525 | -10 | -0.3% | 2,600 |
| 2020/12/10 | 3,555 | 3,555 | 3,535 | 3,535 | -25 | -0.7% | 800 |
| 2020/12/09 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 200 |
| 2020/12/08 | 3,535 | 3,560 | 3,535 | 3,560 | +20 | +0.6% | 1,100 |
| 2020/12/07 | 3,550 | 3,550 | 3,540 | 3,540 | -15 | -0.4% | 500 |
| 2020/12/04 | 3,555 | 3,555 | 3,555 | 3,555 | +15 | +0.4% | 100 |
| 2020/12/03 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2020/12/02 | 3,585 | 3,585 | 3,520 | 3,540 | -15 | -0.4% | 2,000 |
| 2020/12/01 | 3,555 | 3,555 | 3,555 | 3,555 | ±0 | ±0% | 200 |
| 2020/11/30 | 3,525 | 3,555 | 3,525 | 3,555 | +35 | +1% | 600 |
| 2020/11/27 | 3,515 | 3,545 | 3,515 | 3,520 | -20 | -0.6% | 1,700 |
| 2020/11/26 | 3,565 | 3,565 | 3,525 | 3,540 | +30 | +0.9% | 700 |
| 2020/11/25 | 3,595 | 3,595 | 3,505 | 3,510 | -50 | -1.4% | 1,200 |
| 2020/11/24 | 3,530 | 3,560 | 3,525 | 3,560 | - | - | 600 |
| 2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/19 | 3,550 | 3,575 | 3,520 | 3,575 | -5 | -0.1% | 700 |
| 2020/11/18 | 3,580 | 3,580 | 3,580 | 3,580 | +20 | +0.6% | 500 |
| 2020/11/17 | 3,550 | 3,560 | 3,550 | 3,560 | +65 | +1.9% | 500 |
| 2020/11/16 | 3,500 | 3,500 | 3,495 | 3,495 | - | - | 300 |
| 2020/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/12 | 3,555 | 3,555 | 3,540 | 3,540 | -40 | -1.1% | 200 |
| 2020/11/11 | 3,545 | 3,595 | 3,545 | 3,580 | +10 | +0.3% | 500 |
| 2020/11/10 | 3,570 | 3,570 | 3,570 | 3,570 | +45 | +1.3% | 200 |
| 2020/11/09 | 3,570 | 3,570 | 3,460 | 3,525 | ±0 | ±0% | 1,000 |
| 2020/11/06 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2020/11/05 | 3,520 | 3,525 | 3,520 | 3,525 | -50 | -1.4% | 200 |
| 2020/11/04 | 3,535 | 3,575 | 3,535 | 3,575 | - | - | 200 |
| 2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/30 | 3,520 | 3,580 | 3,520 | 3,580 | +25 | +0.7% | 300 |
| 2020/10/29 | 3,500 | 3,555 | 3,500 | 3,555 | +30 | +0.9% | 500 |
| 2020/10/28 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 200 |
| 2020/10/27 | 3,515 | 3,515 | 3,515 | 3,515 | -25 | -0.7% | 100 |
| 2020/10/26 | 3,540 | 3,540 | 3,540 | 3,540 | -5 | -0.1% | 100 |
951～
1000
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
