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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 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 |
| 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 |
501～
550
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
