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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 3,920 | 3,920 | 3,900 | 3,905 | -15 | -0.4% | 500 |
| 2023/03/14 | 3,940 | 3,940 | 3,890 | 3,920 | -20 | -0.5% | 3,800 |
| 2023/03/13 | 3,980 | 3,980 | 3,940 | 3,940 | -45 | -1.1% | 800 |
| 2023/03/10 | 3,970 | 3,985 | 3,955 | 3,985 | -15 | -0.4% | 1,200 |
| 2023/03/09 | 4,000 | 4,015 | 3,975 | 4,000 | +5 | +0.1% | 1,200 |
| 2023/03/08 | 3,965 | 3,995 | 3,965 | 3,995 | +25 | +0.6% | 400 |
| 2023/03/07 | 3,960 | 3,970 | 3,955 | 3,970 | +10 | +0.3% | 800 |
| 2023/03/06 | 3,985 | 3,985 | 3,940 | 3,960 | - | - | 1,200 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 3,965 | 3,970 | 3,965 | 3,965 | -5 | -0.1% | 1,000 |
| 2023/03/01 | 3,970 | 3,970 | 3,970 | 3,970 | +5 | +0.1% | 500 |
| 2023/02/28 | 3,980 | 3,980 | 3,965 | 3,965 | -5 | -0.1% | 800 |
| 2023/02/27 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 1,700 |
| 2023/02/24 | 4,010 | 4,010 | 3,955 | 3,990 | -10 | -0.3% | 3,500 |
| 2023/02/22 | 3,990 | 4,000 | 3,970 | 4,000 | ±0 | ±0% | 1,900 |
| 2023/02/21 | 4,000 | 4,005 | 3,985 | 4,000 | -20 | -0.5% | 2,700 |
| 2023/02/20 | 4,030 | 4,030 | 3,990 | 4,020 | -25 | -0.6% | 7,100 |
| 2023/02/17 | 4,075 | 4,110 | 4,030 | 4,045 | -630 | -13.5% | 27,000 |
| 2023/02/16 | 4,340 | 4,690 | 4,285 | 4,675 | +475 | +11.3% | 32,700 |
| 2023/02/15 | 4,015 | 4,200 | 4,015 | 4,200 | +200 | +5% | 4,100 |
| 2023/02/14 | 3,960 | 4,000 | 3,960 | 4,000 | +40 | +1% | 800 |
| 2023/02/13 | 3,960 | 3,970 | 3,960 | 3,960 | -30 | -0.8% | 1,200 |
| 2023/02/10 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2023/02/09 | 3,965 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 600 |
| 2023/02/08 | 3,965 | 3,970 | 3,965 | 3,965 | -20 | -0.5% | 2,100 |
| 2023/02/07 | 4,000 | 4,000 | 3,985 | 3,985 | ±0 | ±0% | 1,200 |
| 2023/02/06 | 4,080 | 4,080 | 3,950 | 3,985 | -95 | -2.3% | 2,600 |
| 2023/02/03 | 4,125 | 4,125 | 4,080 | 4,080 | -55 | -1.3% | 700 |
| 2023/02/02 | 4,120 | 4,135 | 4,120 | 4,135 | +5 | +0.1% | 600 |
| 2023/02/01 | 4,150 | 4,150 | 4,130 | 4,130 | +30 | +0.7% | 400 |
| 2023/01/31 | 4,100 | 4,100 | 4,100 | 4,100 | -5 | -0.1% | 100 |
| 2023/01/30 | 4,165 | 4,190 | 4,105 | 4,105 | +40 | +1% | 2,400 |
| 2023/01/27 | 4,070 | 4,095 | 4,065 | 4,065 | +30 | +0.7% | 900 |
| 2023/01/26 | 4,040 | 4,065 | 4,010 | 4,035 | +25 | +0.6% | 700 |
| 2023/01/25 | 4,000 | 4,010 | 3,995 | 4,010 | +5 | +0.1% | 1,600 |
| 2023/01/24 | 3,980 | 4,005 | 3,980 | 4,005 | +25 | +0.6% | 400 |
| 2023/01/23 | 3,980 | 3,990 | 3,980 | 3,980 | +20 | +0.5% | 300 |
| 2023/01/20 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2023/01/19 | 3,960 | 3,965 | 3,960 | 3,960 | -60 | -1.5% | 400 |
| 2023/01/18 | 4,075 | 4,075 | 3,930 | 4,020 | +50 | +1.3% | 2,600 |
| 2023/01/17 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 500 |
| 2023/01/16 | 4,005 | 4,065 | 3,970 | 3,975 | -35 | -0.9% | 800 |
| 2023/01/13 | 3,985 | 4,010 | 3,985 | 4,010 | ±0 | ±0% | 400 |
| 2023/01/12 | 4,010 | 4,115 | 3,995 | 4,010 | +40 | +1% | 1,300 |
| 2023/01/11 | 4,000 | 4,000 | 3,970 | 3,970 | ±0 | ±0% | 400 |
| 2023/01/10 | 4,000 | 4,000 | 3,970 | 3,970 | +5 | +0.1% | 700 |
| 2023/01/06 | 4,100 | 4,100 | 3,900 | 3,965 | -200 | -4.8% | 3,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 1,200 |
| 2023/01/04 | 4,240 | 4,260 | 4,210 | 4,210 | -75 | -1.8% | 800 |
| 2022/12/30 | 4,330 | 4,330 | 4,285 | 4,285 | -65 | -1.5% | 500 |
601～
650
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
