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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 3735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 | 210,800円 | +38.7% | +65.0% | 1.42% | 6.16倍 | 1.15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 |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| サトー商会 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| ナラサキ | 329,500円 | +4.9% | +11.8% | 3.95% | 6.68倍 | 0.64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 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
市場注目の銘柄
チャート関連のコラム
