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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,520 | 5,520 | 5,500 | 5,500 | -20 | -0.4% | 1,100 |
| 2024/07/04 | 5,540 | 5,540 | 5,510 | 5,520 | -50 | -0.9% | 1,300 |
| 2024/07/03 | 5,640 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 600 |
| 2024/07/02 | 5,600 | 5,640 | 5,520 | 5,640 | +60 | +1.1% | 2,700 |
| 2024/07/01 | 5,560 | 5,630 | 5,550 | 5,580 | +40 | +0.7% | 1,600 |
| 2024/06/28 | 5,640 | 5,700 | 5,510 | 5,540 | -140 | -2.5% | 2,200 |
| 2024/06/27 | 5,640 | 5,720 | 5,500 | 5,680 | -160 | -2.7% | 7,000 |
| 2024/06/26 | 5,860 | 5,890 | 5,820 | 5,840 | -10 | -0.2% | 2,800 |
| 2024/06/25 | 5,840 | 5,950 | 5,830 | 5,850 | +70 | +1.2% | 4,400 |
| 2024/06/24 | 5,790 | 5,860 | 5,780 | 5,780 | +20 | +0.3% | 1,600 |
| 2024/06/21 | 5,770 | 5,860 | 5,760 | 5,760 | ±0 | ±0% | 1,100 |
| 2024/06/20 | 6,060 | 6,060 | 5,700 | 5,760 | ±0 | ±0% | 7,800 |
| 2024/06/19 | 5,790 | 5,790 | 5,710 | 5,760 | -40 | -0.7% | 1,600 |
| 2024/06/18 | 5,760 | 5,820 | 5,740 | 5,800 | +60 | +1% | 1,600 |
| 2024/06/17 | 5,950 | 5,950 | 5,700 | 5,740 | -270 | -4.5% | 6,700 |
| 2024/06/14 | 5,900 | 6,010 | 5,900 | 6,010 | +130 | +2.2% | 1,400 |
| 2024/06/13 | 5,970 | 6,020 | 5,850 | 5,880 | -30 | -0.5% | 4,600 |
| 2024/06/12 | 5,810 | 5,910 | 5,810 | 5,910 | ±0 | ±0% | 600 |
| 2024/06/11 | 5,880 | 5,910 | 5,760 | 5,910 | +30 | +0.5% | 2,300 |
| 2024/06/10 | 5,700 | 5,900 | 5,670 | 5,880 | +130 | +2.3% | 2,000 |
| 2024/06/07 | 5,640 | 5,750 | 5,640 | 5,750 | +110 | +2% | 1,200 |
| 2024/06/06 | 5,690 | 5,710 | 5,640 | 5,640 | -110 | -1.9% | 3,700 |
| 2024/06/05 | 5,730 | 5,750 | 5,650 | 5,750 | -30 | -0.5% | 900 |
| 2024/06/04 | 5,860 | 5,860 | 5,710 | 5,780 | -90 | -1.5% | 2,800 |
| 2024/06/03 | 5,780 | 5,890 | 5,730 | 5,870 | +110 | +1.9% | 1,100 |
| 2024/05/31 | 5,640 | 5,850 | 5,640 | 5,760 | +120 | +2.1% | 1,400 |
| 2024/05/30 | 5,760 | 5,760 | 5,630 | 5,640 | -120 | -2.1% | 2,200 |
| 2024/05/29 | 5,760 | 5,770 | 5,670 | 5,760 | -50 | -0.9% | 3,000 |
| 2024/05/28 | 5,870 | 5,910 | 5,810 | 5,810 | -60 | -1% | 2,200 |
| 2024/05/27 | 5,850 | 5,960 | 5,760 | 5,870 | +190 | +3.3% | 7,000 |
| 2024/05/24 | 5,800 | 5,800 | 5,680 | 5,680 | +80 | +1.4% | 1,300 |
| 2024/05/23 | 5,600 | 5,600 | 5,460 | 5,600 | -80 | -1.4% | 2,900 |
| 2024/05/22 | 5,790 | 5,950 | 5,570 | 5,680 | +290 | +5.4% | 10,800 |
| 2024/05/21 | 5,360 | 5,520 | 5,360 | 5,390 | +70 | +1.3% | 5,800 |
| 2024/05/20 | 5,300 | 5,400 | 5,280 | 5,320 | +30 | +0.6% | 2,300 |
| 2024/05/17 | 5,180 | 5,290 | 5,180 | 5,290 | +110 | +2.1% | 1,300 |
| 2024/05/16 | 5,230 | 5,260 | 5,180 | 5,180 | -40 | -0.8% | 2,000 |
| 2024/05/15 | 5,300 | 5,300 | 5,220 | 5,220 | -140 | -2.6% | 2,500 |
| 2024/05/14 | 5,300 | 5,360 | 5,300 | 5,360 | +90 | +1.7% | 1,000 |
| 2024/05/13 | 5,260 | 5,300 | 5,260 | 5,270 | +10 | +0.2% | 1,000 |
| 2024/05/10 | 5,320 | 5,340 | 5,260 | 5,260 | -40 | -0.8% | 2,900 |
| 2024/05/09 | 5,330 | 5,490 | 5,140 | 5,300 | -280 | -5% | 12,800 |
| 2024/05/08 | 5,480 | 5,640 | 5,480 | 5,580 | -160 | -2.8% | 3,500 |
| 2024/05/07 | 5,560 | 5,740 | 5,540 | 5,740 | +180 | +3.2% | 1,300 |
| 2024/05/02 | 5,560 | 5,560 | 5,520 | 5,560 | ±0 | ±0% | 900 |
| 2024/05/01 | 5,500 | 5,600 | 5,500 | 5,560 | +60 | +1.1% | 1,400 |
| 2024/04/30 | 5,480 | 5,540 | 5,480 | 5,500 | +20 | +0.4% | 700 |
| 2024/04/26 | 5,550 | 5,550 | 5,450 | 5,480 | -80 | -1.4% | 1,600 |
| 2024/04/25 | 5,650 | 5,650 | 5,550 | 5,560 | -90 | -1.6% | 2,200 |
| 2024/04/24 | 5,760 | 5,760 | 5,650 | 5,650 | -80 | -1.4% | 1,700 |
201～
250
件表示中 / 3692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 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95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 |
| ＢＲＵＮＯ | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ナラサキ | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59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 |
| ジオリーブＧ | 103,100円 | +0.4% | -28.8% | 3.69% | 7.40倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
