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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,760 | 5,890 | 5,670 | 5,730 | +40 | +0.7% | 6,100 |
| 2024/04/22 | 5,580 | 5,700 | 5,580 | 5,690 | +120 | +2.2% | 2,600 |
| 2024/04/19 | 5,570 | 5,580 | 5,530 | 5,570 | -20 | -0.4% | 800 |
| 2024/04/18 | 5,570 | 5,590 | 5,500 | 5,590 | -10 | -0.2% | 1,500 |
| 2024/04/17 | 5,560 | 5,600 | 5,540 | 5,600 | -30 | -0.5% | 500 |
| 2024/04/16 | 5,640 | 5,680 | 5,580 | 5,630 | -20 | -0.4% | 2,700 |
| 2024/04/15 | 5,430 | 5,650 | 5,430 | 5,650 | +220 | +4.1% | 7,300 |
| 2024/04/12 | 5,400 | 5,440 | 5,400 | 5,430 | +50 | +0.9% | 1,200 |
| 2024/04/11 | 5,380 | 5,380 | 5,380 | 5,380 | +40 | +0.7% | 300 |
| 2024/04/10 | 5,350 | 5,350 | 5,300 | 5,340 | +10 | +0.2% | 1,200 |
| 2024/04/09 | 5,310 | 5,330 | 5,310 | 5,330 | +20 | +0.4% | 200 |
| 2024/04/08 | 5,360 | 5,360 | 5,280 | 5,310 | ±0 | ±0% | 800 |
| 2024/04/05 | 5,310 | 5,310 | 5,310 | 5,310 | ±0 | ±0% | 100 |
| 2024/04/04 | 5,420 | 5,470 | 5,310 | 5,310 | -100 | -1.8% | 1,700 |
| 2024/04/03 | 5,450 | 5,450 | 5,410 | 5,410 | -30 | -0.6% | 1,400 |
| 2024/04/02 | 5,500 | 5,510 | 5,440 | 5,440 | -60 | -1.1% | 2,400 |
| 2024/04/01 | 5,370 | 5,500 | 5,370 | 5,500 | +140 | +2.6% | 5,400 |
| 2024/03/29 | 5,250 | 5,420 | 5,250 | 5,360 | +110 | +2.1% | 1,600 |
| 2024/03/28 | 5,370 | 5,480 | 5,240 | 5,250 | -90 | -1.7% | 3,200 |
| 2024/03/27 | 5,170 | 5,340 | 5,170 | 5,340 | +150 | +2.9% | 4,100 |
| 2024/03/26 | 5,190 | 5,190 | 5,150 | 5,190 | ±0 | ±0% | 1,800 |
| 2024/03/25 | 5,190 | 5,190 | 5,160 | 5,190 | ±0 | ±0% | 700 |
| 2024/03/22 | 5,170 | 5,190 | 5,160 | 5,190 | +10 | +0.2% | 800 |
| 2024/03/21 | 5,140 | 5,180 | 5,140 | 5,180 | +70 | +1.4% | 700 |
| 2024/03/19 | 5,150 | 5,160 | 5,100 | 5,110 | -20 | -0.4% | 800 |
| 2024/03/18 | 5,120 | 5,160 | 5,120 | 5,130 | -40 | -0.8% | 1,400 |
| 2024/03/15 | 5,150 | 5,170 | 5,150 | 5,170 | +20 | +0.4% | 600 |
| 2024/03/14 | 5,090 | 5,210 | 5,090 | 5,150 | +80 | +1.6% | 2,700 |
| 2024/03/13 | 5,130 | 5,180 | 5,070 | 5,070 | -30 | -0.6% | 2,200 |
| 2024/03/12 | 5,190 | 5,190 | 5,100 | 5,100 | -10 | -0.2% | 2,400 |
| 2024/03/11 | 5,140 | 5,180 | 5,110 | 5,110 | -120 | -2.3% | 1,800 |
| 2024/03/08 | 5,150 | 5,230 | 5,130 | 5,230 | +70 | +1.4% | 1,700 |
| 2024/03/07 | 5,200 | 5,200 | 5,160 | 5,160 | -30 | -0.6% | 1,500 |
| 2024/03/06 | 5,120 | 5,190 | 5,120 | 5,190 | +30 | +0.6% | 2,100 |
| 2024/03/05 | 5,260 | 5,260 | 5,160 | 5,160 | -80 | -1.5% | 1,800 |
| 2024/03/04 | 5,140 | 5,270 | 5,140 | 5,240 | +80 | +1.6% | 6,100 |
| 2024/03/01 | 5,140 | 5,210 | 5,110 | 5,160 | -10 | -0.2% | 1,800 |
| 2024/02/29 | 5,140 | 5,180 | 5,140 | 5,170 | +40 | +0.8% | 1,700 |
| 2024/02/28 | 5,080 | 5,240 | 5,080 | 5,130 | +60 | +1.2% | 5,200 |
| 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 |
251～
300
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
