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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 5,320 | 5,340 | 5,260 | 5,260 | -40 | -0.8% | 2,900 |
| 2024/05/09 | 5,330 | 5,490 | 5,140 | 5,300 | -280 | -5% | 12,800 |
| 2024/05/08 | 5,480 | 5,640 | 5,480 | 5,580 | -160 | -2.8% | 3,500 |
| 2024/05/07 | 5,560 | 5,740 | 5,540 | 5,740 | +180 | +3.2% | 1,300 |
| 2024/05/02 | 5,560 | 5,560 | 5,520 | 5,560 | ±0 | ±0% | 900 |
| 2024/05/01 | 5,500 | 5,600 | 5,500 | 5,560 | +60 | +1.1% | 1,400 |
| 2024/04/30 | 5,480 | 5,540 | 5,480 | 5,500 | +20 | +0.4% | 700 |
| 2024/04/26 | 5,550 | 5,550 | 5,450 | 5,480 | -80 | -1.4% | 1,600 |
| 2024/04/25 | 5,650 | 5,650 | 5,550 | 5,560 | -90 | -1.6% | 2,200 |
| 2024/04/24 | 5,760 | 5,760 | 5,650 | 5,650 | -80 | -1.4% | 1,700 |
| 2024/04/23 | 5,760 | 5,890 | 5,670 | 5,730 | +40 | +0.7% | 6,100 |
| 2024/04/22 | 5,580 | 5,700 | 5,580 | 5,690 | +120 | +2.2% | 2,600 |
| 2024/04/19 | 5,570 | 5,580 | 5,530 | 5,570 | -20 | -0.4% | 800 |
| 2024/04/18 | 5,570 | 5,590 | 5,500 | 5,590 | -10 | -0.2% | 1,500 |
| 2024/04/17 | 5,560 | 5,600 | 5,540 | 5,600 | -30 | -0.5% | 500 |
| 2024/04/16 | 5,640 | 5,680 | 5,580 | 5,630 | -20 | -0.4% | 2,700 |
| 2024/04/15 | 5,430 | 5,650 | 5,430 | 5,650 | +220 | +4.1% | 7,300 |
| 2024/04/12 | 5,400 | 5,440 | 5,400 | 5,430 | +50 | +0.9% | 1,200 |
| 2024/04/11 | 5,380 | 5,380 | 5,380 | 5,380 | +40 | +0.7% | 300 |
| 2024/04/10 | 5,350 | 5,350 | 5,300 | 5,340 | +10 | +0.2% | 1,200 |
| 2024/04/09 | 5,310 | 5,330 | 5,310 | 5,330 | +20 | +0.4% | 200 |
| 2024/04/08 | 5,360 | 5,360 | 5,280 | 5,310 | ±0 | ±0% | 800 |
| 2024/04/05 | 5,310 | 5,310 | 5,310 | 5,310 | ±0 | ±0% | 100 |
| 2024/04/04 | 5,420 | 5,470 | 5,310 | 5,310 | -100 | -1.8% | 1,700 |
| 2024/04/03 | 5,450 | 5,450 | 5,410 | 5,410 | -30 | -0.6% | 1,400 |
| 2024/04/02 | 5,500 | 5,510 | 5,440 | 5,440 | -60 | -1.1% | 2,400 |
| 2024/04/01 | 5,370 | 5,500 | 5,370 | 5,500 | +140 | +2.6% | 5,400 |
| 2024/03/29 | 5,250 | 5,420 | 5,250 | 5,360 | +110 | +2.1% | 1,600 |
| 2024/03/28 | 5,370 | 5,480 | 5,240 | 5,250 | -90 | -1.7% | 3,200 |
| 2024/03/27 | 5,170 | 5,340 | 5,170 | 5,340 | +150 | +2.9% | 4,100 |
| 2024/03/26 | 5,190 | 5,190 | 5,150 | 5,190 | ±0 | ±0% | 1,800 |
| 2024/03/25 | 5,190 | 5,190 | 5,160 | 5,190 | ±0 | ±0% | 700 |
| 2024/03/22 | 5,170 | 5,190 | 5,160 | 5,190 | +10 | +0.2% | 800 |
| 2024/03/21 | 5,140 | 5,180 | 5,140 | 5,180 | +70 | +1.4% | 700 |
| 2024/03/19 | 5,150 | 5,160 | 5,100 | 5,110 | -20 | -0.4% | 800 |
| 2024/03/18 | 5,120 | 5,160 | 5,120 | 5,130 | -40 | -0.8% | 1,400 |
| 2024/03/15 | 5,150 | 5,170 | 5,150 | 5,170 | +20 | +0.4% | 600 |
| 2024/03/14 | 5,090 | 5,210 | 5,090 | 5,150 | +80 | +1.6% | 2,700 |
| 2024/03/13 | 5,130 | 5,180 | 5,070 | 5,070 | -30 | -0.6% | 2,200 |
| 2024/03/12 | 5,190 | 5,190 | 5,100 | 5,100 | -10 | -0.2% | 2,400 |
| 2024/03/11 | 5,140 | 5,180 | 5,110 | 5,110 | -120 | -2.3% | 1,800 |
| 2024/03/08 | 5,150 | 5,230 | 5,130 | 5,230 | +70 | +1.4% | 1,700 |
| 2024/03/07 | 5,200 | 5,200 | 5,160 | 5,160 | -30 | -0.6% | 1,500 |
| 2024/03/06 | 5,120 | 5,190 | 5,120 | 5,190 | +30 | +0.6% | 2,100 |
| 2024/03/05 | 5,260 | 5,260 | 5,160 | 5,160 | -80 | -1.5% | 1,800 |
| 2024/03/04 | 5,140 | 5,270 | 5,140 | 5,240 | +80 | +1.6% | 6,100 |
| 2024/03/01 | 5,140 | 5,210 | 5,110 | 5,160 | -10 | -0.2% | 1,800 |
| 2024/02/29 | 5,140 | 5,180 | 5,140 | 5,170 | +40 | +0.8% | 1,700 |
| 2024/02/28 | 5,080 | 5,240 | 5,080 | 5,130 | +60 | +1.2% | 5,200 |
| 2024/02/27 | 5,150 | 5,160 | 5,050 | 5,070 | -80 | -1.6% | 5,600 |
1～
50
件表示中 / 3452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 | 526,000円 | +2.8% | -30.3% | 1.14% | 8.52倍 | 0.65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 |
| ミタチ | 116,300円 | -9.9% | -32.7% | 3.44% | 8.05倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| タカショー | 51,700円 | +13.6% | +147.2% | 1.55% | 26.98倍 | 0.70倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 万世電機 | 375,500円 | +3.3% | -2.0% | 2.66% | 7.81倍 | 0.63倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 北 恵 | 86,000円 | +3.6% | +1.5% | 3.26% | 10.49倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
