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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 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 |
| 2020/04/27 | 3,435 | 3,500 | 3,435 | 3,500 | +90 | +2.6% | 2,400 |
| 2020/04/24 | 3,430 | 3,430 | 3,385 | 3,410 | ±0 | ±0% | 600 |
| 2020/04/23 | 3,420 | 3,425 | 3,410 | 3,410 | -25 | -0.7% | 800 |
| 2020/04/22 | 3,400 | 3,435 | 3,395 | 3,435 | -25 | -0.7% | 1,200 |
| 2020/04/21 | 3,430 | 3,460 | 3,430 | 3,460 | +25 | +0.7% | 600 |
| 2020/04/20 | 3,460 | 3,470 | 3,435 | 3,435 | -25 | -0.7% | 800 |
| 2020/04/17 | 3,460 | 3,480 | 3,460 | 3,460 | +10 | +0.3% | 500 |
| 2020/04/16 | 3,405 | 3,455 | 3,405 | 3,450 | -25 | -0.7% | 300 |
| 2020/04/15 | 3,425 | 3,475 | 3,420 | 3,475 | +15 | +0.4% | 400 |
| 2020/04/14 | 3,500 | 3,500 | 3,430 | 3,460 | -35 | -1% | 1,000 |
| 2020/04/13 | 3,420 | 3,550 | 3,415 | 3,495 | +145 | +4.3% | 2,300 |
| 2020/04/10 | 3,260 | 3,400 | 3,260 | 3,350 | +95 | +2.9% | 1,500 |
| 2020/04/09 | 3,395 | 3,395 | 3,255 | 3,255 | -105 | -3.1% | 300 |
| 2020/04/08 | 3,360 | 3,360 | 3,360 | 3,360 | +90 | +2.8% | 300 |
| 2020/04/07 | 3,410 | 3,410 | 3,190 | 3,270 | -200 | -5.8% | 1,500 |
| 2020/04/06 | 3,265 | 3,470 | 3,135 | 3,470 | +195 | +6% | 3,200 |
| 2020/04/03 | 3,275 | 3,275 | 3,275 | 3,275 | -70 | -2.1% | 100 |
| 2020/04/02 | 3,300 | 3,370 | 3,300 | 3,345 | +85 | +2.6% | 700 |
| 2020/04/01 | 3,335 | 3,400 | 3,260 | 3,260 | +50 | +1.6% | 400 |
| 2020/03/31 | 3,185 | 3,215 | 3,115 | 3,210 | +10 | +0.3% | 1,000 |
| 2020/03/30 | 3,200 | 3,200 | 3,060 | 3,200 | -5 | -0.2% | 1,300 |
| 2020/03/27 | 3,220 | 3,225 | 3,205 | 3,205 | +5 | +0.2% | 700 |
| 2020/03/26 | 3,000 | 3,200 | 3,000 | 3,200 | +200 | +6.7% | 1,000 |
| 2020/03/25 | 2,950 | 3,000 | 2,940 | 3,000 | +89 | +3.1% | 2,300 |
| 2020/03/24 | 2,922 | 2,922 | 2,873 | 2,911 | - | - | 800 |
| 2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/19 | 2,774 | 2,924 | 2,774 | 2,924 | +50 | +1.7% | 400 |
| 2020/03/18 | 2,995 | 3,045 | 2,799 | 2,874 | - | - | 2,600 |
| 2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/16 | 3,000 | 3,000 | 2,930 | 2,930 | +130 | +4.6% | 900 |
| 2020/03/13 | 2,950 | 2,950 | 2,797 | 2,800 | -300 | -9.7% | 3,200 |
| 2020/03/12 | 3,035 | 3,100 | 2,970 | 3,100 | -70 | -2.2% | 1,600 |
1201～
1250
件表示中 / 3684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 | 813,000円 | +30.3% | +4.6% | 1.60% | 7.38倍 | 0.89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 |
| ナラサキ | 267,700円 | +2.4% | +3.8% | 3.92% | 6.17倍 | 0.57倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 101,800円 | +0.4% | -28.8% | 3.73% | 7.30倍 | 0.60倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 320,000円 | +6.8% | +35.9% | 3.44% | 4.82倍 | 0.42倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| オルバヘルケア | 215,800円 | +4.4% | +0.4% | 3.71% | 8.73倍 | 1.11倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
市場注目の銘柄
チャート関連のコラム
