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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,150 | 5,160 | 5,050 | 5,070 | -80 | -1.6% | 5,600 |
| 2024/02/26 | 5,160 | 5,160 | 5,100 | 5,150 | -10 | -0.2% | 2,300 |
| 2024/02/22 | 5,200 | 5,250 | 5,160 | 5,160 | -40 | -0.8% | 4,200 |
| 2024/02/21 | 5,240 | 5,240 | 5,170 | 5,200 | -60 | -1.1% | 3,800 |
| 2024/02/20 | 5,200 | 5,270 | 5,090 | 5,260 | +130 | +2.5% | 12,200 |
| 2024/02/19 | 5,220 | 5,220 | 5,050 | 5,130 | -90 | -1.7% | 8,200 |
| 2024/02/16 | 5,040 | 5,240 | 5,040 | 5,220 | -820 | -13.6% | 32,600 |
| 2024/02/15 | 5,630 | 6,040 | 5,570 | 6,040 | +510 | +9.2% | 35,000 |
| 2024/02/14 | 5,560 | 5,590 | 5,520 | 5,530 | -20 | -0.4% | 3,400 |
| 2024/02/13 | 5,550 | 5,580 | 5,470 | 5,550 | +10 | +0.2% | 4,700 |
| 2024/02/09 | 5,500 | 5,550 | 5,470 | 5,540 | +50 | +0.9% | 3,500 |
| 2024/02/08 | 5,550 | 5,560 | 5,490 | 5,490 | -80 | -1.4% | 1,300 |
| 2024/02/07 | 5,600 | 5,620 | 5,570 | 5,570 | -30 | -0.5% | 1,000 |
| 2024/02/06 | 5,650 | 5,660 | 5,600 | 5,600 | -30 | -0.5% | 1,400 |
| 2024/02/05 | 5,560 | 5,630 | 5,560 | 5,630 | +80 | +1.4% | 2,100 |
| 2024/02/02 | 5,490 | 5,550 | 5,470 | 5,550 | +100 | +1.8% | 3,500 |
| 2024/02/01 | 5,480 | 5,500 | 5,450 | 5,450 | -50 | -0.9% | 1,300 |
| 2024/01/31 | 5,480 | 5,530 | 5,470 | 5,500 | +40 | +0.7% | 1,900 |
| 2024/01/30 | 5,530 | 5,530 | 5,410 | 5,460 | -80 | -1.4% | 1,800 |
| 2024/01/29 | 5,440 | 5,560 | 5,440 | 5,540 | +70 | +1.3% | 3,100 |
| 2024/01/26 | 5,470 | 5,490 | 5,450 | 5,470 | ±0 | ±0% | 1,300 |
| 2024/01/25 | 5,470 | 5,480 | 5,430 | 5,470 | +30 | +0.6% | 900 |
| 2024/01/24 | 5,470 | 5,490 | 5,420 | 5,440 | -20 | -0.4% | 2,100 |
| 2024/01/23 | 5,460 | 5,490 | 5,430 | 5,460 | ±0 | ±0% | 1,000 |
| 2024/01/22 | 5,370 | 5,460 | 5,370 | 5,460 | +60 | +1.1% | 2,600 |
| 2024/01/19 | 5,430 | 5,430 | 5,360 | 5,400 | -30 | -0.6% | 600 |
| 2024/01/18 | 5,470 | 5,470 | 5,430 | 5,430 | -50 | -0.9% | 700 |
| 2024/01/17 | 5,420 | 5,480 | 5,420 | 5,480 | +60 | +1.1% | 1,500 |
| 2024/01/16 | 5,350 | 5,420 | 5,320 | 5,420 | +120 | +2.3% | 3,500 |
| 2024/01/15 | 5,370 | 5,430 | 5,300 | 5,300 | -70 | -1.3% | 2,100 |
| 2024/01/12 | 5,340 | 5,370 | 5,300 | 5,370 | +110 | +2.1% | 3,000 |
| 2024/01/11 | 5,240 | 5,340 | 5,240 | 5,260 | +20 | +0.4% | 2,300 |
| 2024/01/10 | 5,340 | 5,360 | 5,150 | 5,240 | -140 | -2.6% | 6,900 |
| 2024/01/09 | 5,360 | 5,400 | 5,320 | 5,380 | +20 | +0.4% | 1,900 |
| 2024/01/05 | 5,400 | 5,420 | 5,360 | 5,360 | -140 | -2.5% | 1,500 |
| 2024/01/04 | 5,420 | 5,500 | 5,280 | 5,500 | +50 | +0.9% | 1,900 |
| 2023/12/29 | 5,510 | 5,510 | 5,450 | 5,450 | -30 | -0.5% | 1,100 |
| 2023/12/28 | 5,490 | 5,580 | 5,460 | 5,480 | -160 | -2.8% | 3,400 |
| 2023/12/27 | 5,610 | 5,730 | 5,590 | 5,640 | +80 | +1.4% | 4,400 |
| 2023/12/26 | 5,650 | 5,650 | 5,530 | 5,560 | -20 | -0.4% | 4,600 |
| 2023/12/25 | 5,610 | 5,740 | 5,560 | 5,580 | +120 | +2.2% | 5,900 |
| 2023/12/22 | 5,490 | 5,530 | 5,410 | 5,460 | -30 | -0.5% | 1,700 |
| 2023/12/21 | 5,490 | 5,490 | 5,490 | 5,490 | -20 | -0.4% | 200 |
| 2023/12/20 | 5,400 | 5,510 | 5,400 | 5,510 | +80 | +1.5% | 1,900 |
| 2023/12/19 | 5,360 | 5,440 | 5,360 | 5,430 | +70 | +1.3% | 400 |
| 2023/12/18 | 5,460 | 5,490 | 5,240 | 5,360 | -100 | -1.8% | 4,300 |
| 2023/12/15 | 5,520 | 5,520 | 5,440 | 5,460 | -50 | -0.9% | 1,400 |
| 2023/12/14 | 5,570 | 5,570 | 5,460 | 5,510 | -90 | -1.6% | 3,400 |
| 2023/12/13 | 5,650 | 5,650 | 5,580 | 5,600 | -80 | -1.4% | 1,900 |
| 2023/12/12 | 5,630 | 5,710 | 5,630 | 5,680 | +50 | +0.9% | 1,000 |
51～
100
件表示中 / 3453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 | 527,000円 | +2.8% | -30.3% | 1.14% | 8.54倍 | 0.66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 |
| タカショー | 51,800円 | +13.6% | +147.2% | 1.54% | 27.04倍 | 0.71倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| リリカラ | 71,800円 | +8.0% | -27.9% | 5.01% | 10.40倍 | 1.04倍 |
|
インテリア卸大手。壁紙が主体でカーテンや床材に展開。改装分野を育成中。ＴＫＰの持分会社 |
| デンキョーＧ | 130,000円 | +8.7% | +26.8% | 3.08% | 14.26倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ＧＦＣ | 150,100円 | +2.9% | +26.7% | 1.53% | 13.85倍 | 0.51倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
市場注目の銘柄
チャート関連のコラム
