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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 5,140 | 5,140 | 4,970 | 5,070 | -60 | -1.2% | 4,500 |
| 2023/10/20 | 5,160 | 5,180 | 5,130 | 5,130 | -100 | -1.9% | 1,800 |
| 2023/10/19 | 5,120 | 5,230 | 5,120 | 5,230 | +30 | +0.6% | 1,500 |
| 2023/10/18 | 5,250 | 5,250 | 5,150 | 5,200 | -50 | -1% | 2,700 |
| 2023/10/17 | 5,270 | 5,330 | 5,230 | 5,250 | -20 | -0.4% | 1,900 |
| 2023/10/16 | 5,280 | 5,310 | 5,170 | 5,270 | -50 | -0.9% | 5,800 |
| 2023/10/13 | 5,460 | 5,490 | 5,280 | 5,320 | -220 | -4% | 6,000 |
| 2023/10/12 | 5,590 | 5,590 | 5,370 | 5,540 | +10 | +0.2% | 4,300 |
| 2023/10/11 | 5,470 | 5,550 | 5,400 | 5,530 | +130 | +2.4% | 3,600 |
| 2023/10/10 | 5,380 | 5,410 | 5,320 | 5,400 | +60 | +1.1% | 4,500 |
| 2023/10/06 | 5,360 | 5,360 | 5,230 | 5,340 | -30 | -0.6% | 3,700 |
| 2023/10/05 | 5,280 | 5,410 | 5,210 | 5,370 | +230 | +4.5% | 4,800 |
| 2023/10/04 | 5,060 | 5,230 | 4,950 | 5,140 | -90 | -1.7% | 16,300 |
| 2023/10/03 | 5,420 | 5,420 | 5,230 | 5,230 | -210 | -3.9% | 9,200 |
| 2023/10/02 | 5,680 | 5,690 | 5,440 | 5,440 | -220 | -3.9% | 12,400 |
| 2023/09/29 | 5,680 | 5,710 | 5,620 | 5,660 | -20 | -0.4% | 1,600 |
| 2023/09/28 | 5,700 | 5,750 | 5,550 | 5,680 | +50 | +0.9% | 6,200 |
| 2023/09/27 | 5,660 | 5,850 | 5,630 | 5,630 | -160 | -2.8% | 6,700 |
| 2023/09/26 | 5,880 | 5,920 | 5,690 | 5,790 | -130 | -2.2% | 6,300 |
| 2023/09/25 | 6,010 | 6,010 | 5,810 | 5,920 | -180 | -3% | 8,800 |
| 2023/09/22 | 5,860 | 6,170 | 5,660 | 6,100 | +620 | +11.3% | 53,000 |
| 2023/09/21 | 5,690 | 5,690 | 5,370 | 5,480 | -210 | -3.7% | 8,800 |
| 2023/09/20 | 6,010 | 6,060 | 5,540 | 5,690 | -270 | -4.5% | 18,100 |
| 2023/09/19 | 5,740 | 5,970 | 5,740 | 5,960 | +270 | +4.7% | 12,200 |
| 2023/09/15 | 5,570 | 5,810 | 5,460 | 5,690 | +280 | +5.2% | 10,100 |
| 2023/09/14 | 5,240 | 5,570 | 5,240 | 5,410 | +260 | +5% | 9,600 |
| 2023/09/13 | 5,160 | 5,180 | 5,140 | 5,150 | -60 | -1.2% | 600 |
| 2023/09/12 | 5,200 | 5,230 | 5,130 | 5,210 | +10 | +0.2% | 1,500 |
| 2023/09/11 | 5,250 | 5,250 | 5,130 | 5,200 | -50 | -1% | 2,400 |
| 2023/09/08 | 5,150 | 5,250 | 5,060 | 5,250 | +80 | +1.5% | 2,500 |
| 2023/09/07 | 5,030 | 5,170 | 5,030 | 5,170 | +160 | +3.2% | 2,900 |
| 2023/09/06 | 5,080 | 5,120 | 4,965 | 5,010 | -10 | -0.2% | 4,400 |
| 2023/09/05 | 5,100 | 5,100 | 5,020 | 5,020 | -80 | -1.6% | 2,600 |
| 2023/09/04 | 5,150 | 5,200 | 5,100 | 5,100 | -40 | -0.8% | 4,900 |
| 2023/09/01 | 5,100 | 5,140 | 5,070 | 5,140 | -10 | -0.2% | 2,100 |
| 2023/08/31 | 4,960 | 5,180 | 4,960 | 5,150 | +190 | +3.8% | 5,500 |
| 2023/08/30 | 4,955 | 4,960 | 4,910 | 4,960 | +60 | +1.2% | 1,900 |
| 2023/08/29 | 5,020 | 5,020 | 4,900 | 4,900 | -130 | -2.6% | 3,900 |
| 2023/08/28 | 5,030 | 5,030 | 5,000 | 5,030 | +60 | +1.2% | 1,900 |
| 2023/08/25 | 5,010 | 5,050 | 4,970 | 4,970 | -40 | -0.8% | 2,000 |
| 2023/08/24 | 5,050 | 5,080 | 5,000 | 5,010 | -40 | -0.8% | 2,300 |
| 2023/08/23 | 4,880 | 5,080 | 4,880 | 5,050 | +175 | +3.6% | 9,400 |
| 2023/08/22 | 4,890 | 4,890 | 4,860 | 4,875 | +45 | +0.9% | 3,200 |
| 2023/08/21 | 4,770 | 4,870 | 4,755 | 4,830 | +130 | +2.8% | 4,900 |
| 2023/08/18 | 4,750 | 4,755 | 4,680 | 4,700 | +10 | +0.2% | 2,500 |
| 2023/08/17 | 4,720 | 4,735 | 4,645 | 4,690 | -30 | -0.6% | 2,400 |
| 2023/08/16 | 4,705 | 4,740 | 4,700 | 4,720 | +15 | +0.3% | 1,300 |
| 2023/08/15 | 4,760 | 4,775 | 4,705 | 4,705 | -55 | -1.2% | 1,600 |
| 2023/08/14 | 4,790 | 4,810 | 4,740 | 4,760 | -30 | -0.6% | 4,200 |
| 2023/08/10 | 4,710 | 4,810 | 4,710 | 4,790 | +95 | +2% | 3,300 |
451～
500
件表示中 / 3770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 | 509,000円 | +48.7% | +213.9% | 1.38% | 7.71倍 | 2.27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 |
| 三信電 | 281,700円 | +4.2% | -14.9% | 4.97% | 9.44倍 | 0.85倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| コンドーテック | 164,200円 | +7.4% | +2.6% | 3.17% | 12.55倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| カナデン | 192,000円 | +7.4% | +20.5% | 3.75% | 10.98倍 | 0.89倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
