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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,350 | 3,350 | 3,325 | 3,325 | -35 | -1% | 800 |
| 2020/08/11 | 3,360 | 3,360 | 3,360 | 3,360 | +30 | +0.9% | 100 |
| 2020/08/07 | 3,340 | 3,350 | 3,330 | 3,330 | +15 | +0.5% | 600 |
| 2020/08/06 | 3,315 | 3,315 | 3,315 | 3,315 | -5 | -0.2% | 100 |
| 2020/08/05 | 3,315 | 3,345 | 3,310 | 3,320 | +15 | +0.5% | 1,100 |
| 2020/08/04 | 3,300 | 3,315 | 3,300 | 3,305 | -25 | -0.8% | 1,000 |
| 2020/08/03 | 3,315 | 3,330 | 3,315 | 3,330 | -25 | -0.7% | 500 |
| 2020/07/31 | 3,340 | 3,355 | 3,340 | 3,355 | ±0 | ±0% | 300 |
| 2020/07/30 | 3,375 | 3,375 | 3,355 | 3,355 | -5 | -0.1% | 200 |
| 2020/07/29 | 3,365 | 3,365 | 3,360 | 3,360 | - | - | 200 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 3,435 | 3,435 | 3,355 | 3,375 | -60 | -1.7% | 1,200 |
| 2020/07/22 | 3,485 | 3,485 | 3,405 | 3,435 | +60 | +1.8% | 1,500 |
| 2020/07/21 | 3,305 | 3,375 | 3,305 | 3,375 | +35 | +1% | 1,000 |
| 2020/07/20 | 3,490 | 3,490 | 3,340 | 3,340 | -10 | -0.3% | 1,100 |
| 2020/07/17 | 3,385 | 3,385 | 3,350 | 3,350 | -60 | -1.8% | 300 |
| 2020/07/16 | 3,400 | 3,420 | 3,400 | 3,410 | - | - | 300 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 3,380 | 3,400 | 3,360 | 3,360 | -35 | -1% | 600 |
| 2020/07/13 | 3,360 | 3,395 | 3,360 | 3,395 | +95 | +2.9% | 600 |
| 2020/07/10 | 3,300 | 3,310 | 3,300 | 3,300 | -20 | -0.6% | 700 |
| 2020/07/09 | 3,335 | 3,335 | 3,320 | 3,320 | -50 | -1.5% | 300 |
| 2020/07/08 | 3,370 | 3,370 | 3,370 | 3,370 | -10 | -0.3% | 100 |
| 2020/07/07 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 100 |
| 2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/03 | 3,430 | 3,440 | 3,365 | 3,395 | -130 | -3.7% | 1,300 |
| 2020/07/02 | 3,545 | 3,545 | 3,405 | 3,525 | +90 | +2.6% | 1,400 |
| 2020/07/01 | 3,360 | 3,435 | 3,360 | 3,435 | +65 | +1.9% | 500 |
| 2020/06/30 | 3,450 | 3,470 | 3,370 | 3,370 | -60 | -1.7% | 700 |
| 2020/06/29 | 3,195 | 3,430 | 3,195 | 3,430 | -120 | -3.4% | 4,100 |
| 2020/06/26 | 3,510 | 3,595 | 3,505 | 3,550 | +30 | +0.9% | 4,100 |
| 2020/06/25 | 3,535 | 3,545 | 3,520 | 3,520 | -5 | -0.1% | 1,200 |
| 2020/06/24 | 3,515 | 3,525 | 3,515 | 3,525 | +10 | +0.3% | 400 |
| 2020/06/23 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 200 |
| 2020/06/22 | 3,480 | 3,500 | 3,480 | 3,500 | -10 | -0.3% | 300 |
| 2020/06/19 | 3,475 | 3,510 | 3,475 | 3,510 | +10 | +0.3% | 1,100 |
| 2020/06/18 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,000 |
| 2020/06/17 | 3,490 | 3,500 | 3,490 | 3,500 | +35 | +1% | 700 |
| 2020/06/16 | 3,470 | 3,480 | 3,465 | 3,465 | -5 | -0.1% | 500 |
| 2020/06/15 | 3,430 | 3,470 | 3,430 | 3,470 | +40 | +1.2% | 200 |
| 2020/06/12 | 3,415 | 3,470 | 3,415 | 3,430 | -45 | -1.3% | 900 |
| 2020/06/11 | 3,500 | 3,500 | 3,475 | 3,475 | -25 | -0.7% | 600 |
| 2020/06/10 | 3,500 | 3,500 | 3,475 | 3,500 | ±0 | ±0% | 900 |
| 2020/06/09 | 3,505 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 1,300 |
| 2020/06/08 | 3,490 | 3,505 | 3,470 | 3,505 | +55 | +1.6% | 900 |
| 2020/06/05 | 3,465 | 3,465 | 3,450 | 3,450 | -10 | -0.3% | 400 |
| 2020/06/04 | 3,500 | 3,500 | 3,460 | 3,460 | -15 | -0.4% | 900 |
| 2020/06/03 | 3,500 | 3,500 | 3,475 | 3,475 | -20 | -0.6% | 1,400 |
| 2020/06/02 | 3,500 | 3,500 | 3,480 | 3,495 | -10 | -0.3% | 1,000 |
| 2020/06/01 | 3,500 | 3,505 | 3,500 | 3,505 | +10 | +0.3% | 200 |
1051～
1100
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
