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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 100 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 3,510 | 3,520 | 3,510 | 3,520 | - | - | 500 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 3,520 | 3,520 | 3,510 | 3,510 | - | - | 200 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 3,550 | 3,550 | 3,505 | 3,505 | -45 | -1.3% | 200 |
| 2021/07/08 | 3,500 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 500 |
| 2021/07/07 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 600 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 3,560 | 3,560 | 3,490 | 3,500 | -105 | -2.9% | 800 |
| 2021/07/02 | 3,620 | 3,620 | 3,550 | 3,605 | +120 | +3.4% | 1,300 |
| 2021/07/01 | 3,500 | 3,500 | 3,485 | 3,485 | -40 | -1.1% | 500 |
| 2021/06/30 | 3,550 | 3,560 | 3,525 | 3,525 | +45 | +1.3% | 1,100 |
| 2021/06/29 | 3,455 | 3,625 | 3,455 | 3,480 | -190 | -5.2% | 3,800 |
| 2021/06/28 | 3,615 | 3,670 | 3,615 | 3,670 | +10 | +0.3% | 3,000 |
| 2021/06/25 | 3,650 | 3,660 | 3,630 | 3,660 | +35 | +1% | 1,900 |
| 2021/06/24 | 3,600 | 3,630 | 3,600 | 3,625 | ±0 | ±0% | 500 |
| 2021/06/23 | 3,610 | 3,625 | 3,610 | 3,625 | +20 | +0.6% | 300 |
| 2021/06/22 | 3,565 | 3,630 | 3,565 | 3,605 | +25 | +0.7% | 1,000 |
| 2021/06/21 | 3,600 | 3,600 | 3,580 | 3,580 | -60 | -1.6% | 5,500 |
| 2021/06/18 | 3,640 | 3,645 | 3,640 | 3,640 | +15 | +0.4% | 600 |
| 2021/06/17 | 3,605 | 3,625 | 3,605 | 3,625 | +25 | +0.7% | 500 |
| 2021/06/16 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 200 |
| 2021/06/15 | 3,605 | 3,605 | 3,605 | 3,605 | -20 | -0.6% | 200 |
| 2021/06/14 | 3,615 | 3,625 | 3,615 | 3,625 | +15 | +0.4% | 800 |
| 2021/06/11 | 3,625 | 3,625 | 3,610 | 3,610 | -15 | -0.4% | 600 |
| 2021/06/10 | 3,600 | 3,625 | 3,600 | 3,625 | ±0 | ±0% | 700 |
| 2021/06/09 | 3,625 | 3,625 | 3,615 | 3,625 | ±0 | ±0% | 400 |
| 2021/06/08 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 200 |
| 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 |
951～
1000
件表示中 / 3716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 | 1,329,000円 | +38.7% | +65.0% | 1.13% | 7.77倍 | 1.45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 |
| 日電計 | 217,000円 | +2.3% | -4.9% | 4.15% | 8.17倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| オプティマス | 32,800円 | +7.1% | +231.9% | 5.49% | 20.36倍 | 0.94倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ソーダニッカ | 106,700円 | +8.2% | +7.8% | 3.75% | 10.56倍 | 0.82倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 142,500円 | +16.4% | +28.5% | 6.32% | 12.79倍 | 1.01倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
