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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,485 | 4,510 | 4,465 | 4,500 | +30 | +0.7% | 3,500 |
| 2023/06/20 | 4,465 | 4,480 | 4,465 | 4,470 | +5 | +0.1% | 1,800 |
| 2023/06/19 | 4,445 | 4,480 | 4,445 | 4,465 | +20 | +0.4% | 1,400 |
| 2023/06/16 | 4,445 | 4,465 | 4,445 | 4,445 | -25 | -0.6% | 500 |
| 2023/06/15 | 4,475 | 4,475 | 4,445 | 4,470 | +5 | +0.1% | 1,200 |
| 2023/06/14 | 4,445 | 4,465 | 4,445 | 4,465 | +20 | +0.4% | 1,800 |
| 2023/06/13 | 4,420 | 4,460 | 4,420 | 4,445 | +25 | +0.6% | 600 |
| 2023/06/12 | 4,425 | 4,450 | 4,410 | 4,420 | -10 | -0.2% | 800 |
| 2023/06/09 | 4,415 | 4,440 | 4,400 | 4,430 | +5 | +0.1% | 1,600 |
| 2023/06/08 | 4,475 | 4,500 | 4,300 | 4,425 | -15 | -0.3% | 4,800 |
| 2023/06/07 | 4,440 | 4,475 | 4,440 | 4,440 | -40 | -0.9% | 1,000 |
| 2023/06/06 | 4,485 | 4,485 | 4,425 | 4,480 | -10 | -0.2% | 700 |
| 2023/06/05 | 4,400 | 4,490 | 4,400 | 4,490 | +100 | +2.3% | 2,700 |
| 2023/06/02 | 4,370 | 4,450 | 4,370 | 4,390 | +20 | +0.5% | 1,800 |
| 2023/06/01 | 4,375 | 4,375 | 4,365 | 4,370 | -5 | -0.1% | 500 |
| 2023/05/31 | 4,395 | 4,440 | 4,375 | 4,375 | -25 | -0.6% | 1,400 |
| 2023/05/30 | 4,430 | 4,435 | 4,375 | 4,400 | +5 | +0.1% | 700 |
| 2023/05/29 | 4,450 | 4,450 | 4,380 | 4,395 | -30 | -0.7% | 2,000 |
| 2023/05/26 | 4,440 | 4,440 | 4,400 | 4,425 | +25 | +0.6% | 800 |
| 2023/05/25 | 4,435 | 4,435 | 4,400 | 4,400 | -5 | -0.1% | 700 |
| 2023/05/24 | 4,405 | 4,445 | 4,405 | 4,405 | ±0 | ±0% | 900 |
| 2023/05/23 | 4,415 | 4,470 | 4,405 | 4,405 | -10 | -0.2% | 1,600 |
| 2023/05/22 | 4,405 | 4,455 | 4,400 | 4,415 | -10 | -0.2% | 1,200 |
| 2023/05/19 | 4,420 | 4,455 | 4,420 | 4,425 | -15 | -0.3% | 3,100 |
| 2023/05/18 | 4,440 | 4,440 | 4,440 | 4,440 | +10 | +0.2% | 200 |
| 2023/05/17 | 4,445 | 4,445 | 4,385 | 4,430 | +75 | +1.7% | 400 |
| 2023/05/16 | 4,405 | 4,405 | 4,355 | 4,355 | -50 | -1.1% | 1,100 |
| 2023/05/15 | 4,390 | 4,430 | 4,390 | 4,405 | +15 | +0.3% | 800 |
| 2023/05/12 | 4,420 | 4,430 | 4,355 | 4,390 | -10 | -0.2% | 1,900 |
| 2023/05/11 | 4,435 | 4,435 | 4,400 | 4,400 | -60 | -1.3% | 1,400 |
| 2023/05/10 | 4,510 | 4,560 | 4,370 | 4,460 | +15 | +0.3% | 4,600 |
| 2023/05/09 | 4,515 | 4,515 | 4,445 | 4,445 | -55 | -1.2% | 1,600 |
| 2023/05/08 | 4,475 | 4,500 | 4,430 | 4,500 | +25 | +0.6% | 3,100 |
| 2023/05/02 | 4,440 | 4,475 | 4,440 | 4,475 | +35 | +0.8% | 1,300 |
| 2023/05/01 | 4,350 | 4,440 | 4,350 | 4,440 | +135 | +3.1% | 2,200 |
| 2023/04/28 | 4,335 | 4,340 | 4,300 | 4,305 | -30 | -0.7% | 1,200 |
| 2023/04/27 | 4,485 | 4,485 | 4,335 | 4,335 | -220 | -4.8% | 4,900 |
| 2023/04/26 | 4,510 | 4,695 | 4,310 | 4,555 | +460 | +11.2% | 50,600 |
| 2023/04/25 | 4,080 | 4,095 | 4,055 | 4,095 | +15 | +0.4% | 1,100 |
| 2023/04/24 | 4,065 | 4,080 | 4,060 | 4,080 | +35 | +0.9% | 700 |
| 2023/04/21 | 4,075 | 4,075 | 4,045 | 4,045 | -45 | -1.1% | 400 |
| 2023/04/20 | 4,035 | 4,090 | 4,035 | 4,090 | +5 | +0.1% | 600 |
| 2023/04/19 | 4,075 | 4,085 | 4,060 | 4,085 | +15 | +0.4% | 1,700 |
| 2023/04/18 | 4,075 | 4,075 | 4,045 | 4,070 | +15 | +0.4% | 1,200 |
| 2023/04/17 | 4,035 | 4,055 | 4,035 | 4,055 | +30 | +0.7% | 1,600 |
| 2023/04/14 | 4,065 | 4,065 | 4,025 | 4,025 | -40 | -1% | 800 |
| 2023/04/13 | 4,000 | 4,065 | 4,000 | 4,065 | +60 | +1.5% | 1,100 |
| 2023/04/12 | 3,970 | 4,005 | 3,970 | 4,005 | - | - | 700 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 3,975 | 3,975 | 3,955 | 3,965 | +15 | +0.4% | 600 |
501～
550
件表示中 / 3736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 | 222,100円 | +38.7% | +65.0% | 1.35% | 6.49倍 | 1.21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 |
| ＯＣＨＩ・ＨＤ | 140,400円 | +6.8% | +14.0% | 3.85% | 15.21倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| メディアスＨＤ | 85,900円 | +7.8% | +14.3% | 2.21% | 14.92倍 | 0.96倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 極東貿 | 149,400円 | +7.6% | -16.8% | 4.69% | 11.25倍 | 0.61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 | 203,400円 | +1.8% | -9.0% | 2.26% | 14.14倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
