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 |
|---|---|---|---|---|---|---|---|
| 2020/07/10 | 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 |
| 2020/05/29 | 3,500 | 3,510 | 3,470 | 3,495 | +40 | +1.2% | 900 |
| 2020/05/28 | 3,505 | 3,530 | 3,455 | 3,455 | -40 | -1.1% | 1,400 |
| 2020/05/27 | 3,450 | 3,495 | 3,450 | 3,495 | +40 | +1.2% | 1,000 |
| 2020/05/26 | 3,450 | 3,455 | 3,450 | 3,455 | +5 | +0.1% | 400 |
| 2020/05/25 | 3,430 | 3,450 | 3,420 | 3,450 | +35 | +1% | 1,300 |
| 2020/05/22 | 3,395 | 3,415 | 3,395 | 3,415 | +20 | +0.6% | 500 |
| 2020/05/21 | 3,385 | 3,395 | 3,385 | 3,395 | +30 | +0.9% | 400 |
| 2020/05/20 | 3,355 | 3,400 | 3,355 | 3,365 | -25 | -0.7% | 500 |
| 2020/05/19 | 3,395 | 3,395 | 3,365 | 3,390 | +35 | +1% | 300 |
| 2020/05/18 | 3,355 | 3,355 | 3,355 | 3,355 | -55 | -1.6% | 100 |
| 2020/05/15 | 3,365 | 3,430 | 3,350 | 3,410 | -5 | -0.1% | 1,900 |
| 2020/05/14 | 3,370 | 3,440 | 3,370 | 3,415 | +40 | +1.2% | 800 |
| 2020/05/13 | 3,405 | 3,405 | 3,375 | 3,375 | -95 | -2.7% | 1,300 |
| 2020/05/12 | 3,430 | 3,470 | 3,405 | 3,470 | +30 | +0.9% | 1,100 |
| 2020/05/11 | 3,440 | 3,460 | 3,440 | 3,440 | +40 | +1.2% | 1,200 |
| 2020/05/08 | 3,440 | 3,440 | 3,400 | 3,400 | -50 | -1.4% | 500 |
| 2020/05/07 | 3,450 | 3,450 | 3,440 | 3,450 | -45 | -1.3% | 1,000 |
| 2020/05/01 | 3,450 | 3,510 | 3,450 | 3,495 | +55 | +1.6% | 400 |
| 2020/04/30 | 3,540 | 3,540 | 3,415 | 3,440 | -110 | -3.1% | 2,600 |
| 2020/04/28 | 3,520 | 3,615 | 3,520 | 3,550 | +50 | +1.4% | 4,100 |
1201～
1250
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 | 1,425,000円 | +38.7% | +65.0% | 1.05% | 8.33倍 | 1.55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 | 216,300円 | +2.3% | -4.9% | 4.16% | 8.14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 | 32,500円 | +7.1% | +231.9% | 5.54% | 20.17倍 | 0.93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 | 105,700円 | +8.2% | +7.8% | 3.78% | 10.46倍 | 0.81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 | 140,900円 | +16.4% | +28.5% | 6.39% | 12.65倍 | 1.00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
