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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/08/09 | 4,700 | 4,750 | 4,680 | 4,695 | ±0 | ±0% | 3,600 |
| 2023/08/08 | 4,755 | 4,755 | 4,670 | 4,695 | -20 | -0.4% | 2,400 |
| 2023/08/07 | 4,720 | 4,955 | 4,715 | 4,715 | +50 | +1.1% | 12,100 |
| 2023/08/04 | 4,545 | 4,665 | 4,545 | 4,665 | +120 | +2.6% | 6,300 |
| 2023/08/03 | 4,500 | 4,550 | 4,470 | 4,545 | +15 | +0.3% | 2,300 |
| 2023/08/02 | 4,545 | 4,570 | 4,500 | 4,530 | -70 | -1.5% | 3,400 |
| 2023/08/01 | 4,630 | 4,630 | 4,590 | 4,600 | ±0 | ±0% | 1,100 |
| 2023/07/31 | 4,580 | 4,600 | 4,560 | 4,600 | +70 | +1.5% | 2,200 |
| 2023/07/28 | 4,500 | 4,560 | 4,445 | 4,530 | -40 | -0.9% | 5,400 |
| 2023/07/27 | 4,620 | 4,670 | 4,570 | 4,570 | -40 | -0.9% | 4,400 |
| 2023/07/26 | 4,550 | 4,610 | 4,550 | 4,610 | +65 | +1.4% | 3,000 |
| 2023/07/25 | 4,465 | 4,545 | 4,465 | 4,545 | +80 | +1.8% | 5,400 |
| 2023/07/24 | 4,455 | 4,470 | 4,430 | 4,465 | +55 | +1.2% | 3,900 |
| 2023/07/21 | 4,410 | 4,410 | 4,405 | 4,410 | -15 | -0.3% | 400 |
| 2023/07/20 | 4,410 | 4,440 | 4,410 | 4,425 | -5 | -0.1% | 1,500 |
| 2023/07/19 | 4,430 | 4,440 | 4,395 | 4,430 | +40 | +0.9% | 2,800 |
| 2023/07/18 | 4,315 | 4,400 | 4,305 | 4,390 | +105 | +2.5% | 5,200 |
| 2023/07/14 | 4,285 | 4,285 | 4,285 | 4,285 | -10 | -0.2% | 100 |
| 2023/07/13 | 4,280 | 4,305 | 4,280 | 4,295 | ±0 | ±0% | 700 |
| 2023/07/12 | 4,295 | 4,330 | 4,295 | 4,295 | -5 | -0.1% | 700 |
| 2023/07/11 | 4,300 | 4,350 | 4,295 | 4,300 | -5 | -0.1% | 800 |
| 2023/07/10 | 4,295 | 4,315 | 4,295 | 4,305 | -15 | -0.3% | 700 |
| 2023/07/07 | 4,300 | 4,365 | 4,300 | 4,320 | +10 | +0.2% | 1,900 |
| 2023/07/06 | 4,320 | 4,320 | 4,310 | 4,310 | -40 | -0.9% | 1,200 |
| 2023/07/05 | 4,320 | 4,380 | 4,320 | 4,350 | -30 | -0.7% | 1,300 |
| 2023/07/04 | 4,440 | 4,440 | 4,325 | 4,380 | -50 | -1.1% | 1,700 |
| 2023/07/03 | 4,380 | 4,430 | 4,370 | 4,430 | +50 | +1.1% | 1,100 |
| 2023/06/30 | 4,380 | 4,380 | 4,340 | 4,380 | ±0 | ±0% | 2,500 |
| 2023/06/29 | 4,310 | 4,440 | 4,310 | 4,380 | -120 | -2.7% | 4,800 |
| 2023/06/28 | 4,515 | 4,560 | 4,490 | 4,500 | -15 | -0.3% | 5,700 |
| 2023/06/27 | 4,495 | 4,535 | 4,480 | 4,515 | +20 | +0.4% | 3,200 |
| 2023/06/26 | 4,520 | 4,545 | 4,480 | 4,495 | -25 | -0.6% | 2,500 |
| 2023/06/23 | 4,570 | 4,570 | 4,520 | 4,520 | ±0 | ±0% | 1,500 |
| 2023/06/22 | 4,500 | 4,570 | 4,500 | 4,520 | +20 | +0.4% | 2,700 |
| 2023/06/21 | 4,485 | 4,510 | 4,465 | 4,500 | +30 | +0.7% | 3,500 |
451～
500
件表示中 / 3735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 | 217,800円 | +38.7% | +65.0% | 1.38% | 6.36倍 | 1.19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 |
| 極東貿 | 150,000円 | +7.6% | -16.8% | 4.67% | 11.29倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| サトー商会 | 199,900円 | +1.8% | -9.0% | 2.30% | 13.89倍 | 0.64倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ナラサキ | 329,000円 | +4.9% | +11.8% | 3.95% | 6.67倍 | 0.64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 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
