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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,370 | 5,430 | 5,340 | 5,420 | +100 | +1.9% | 3,800 |
| 2023/11/22 | 5,330 | 5,380 | 5,320 | 5,320 | -50 | -0.9% | 900 |
| 2023/11/21 | 5,300 | 5,370 | 5,260 | 5,370 | +70 | +1.3% | 1,900 |
| 2023/11/20 | 5,390 | 5,390 | 5,290 | 5,300 | -40 | -0.7% | 1,800 |
| 2023/11/17 | 5,350 | 5,350 | 5,240 | 5,340 | ±0 | ±0% | 4,600 |
| 2023/11/16 | 5,430 | 5,460 | 5,250 | 5,340 | -120 | -2.2% | 6,800 |
| 2023/11/15 | 5,540 | 5,540 | 5,440 | 5,460 | -20 | -0.4% | 1,000 |
| 2023/11/14 | 5,410 | 5,530 | 5,410 | 5,480 | +70 | +1.3% | 2,000 |
| 2023/11/13 | 5,480 | 5,480 | 5,330 | 5,410 | -70 | -1.3% | 2,900 |
| 2023/11/10 | 5,370 | 5,480 | 5,370 | 5,480 | +90 | +1.7% | 2,000 |
| 2023/11/09 | 5,310 | 5,490 | 5,310 | 5,390 | +10 | +0.2% | 2,300 |
| 2023/11/08 | 5,510 | 5,510 | 5,280 | 5,380 | -110 | -2% | 8,400 |
| 2023/11/07 | 5,560 | 5,630 | 5,480 | 5,490 | -80 | -1.4% | 4,200 |
| 2023/11/06 | 5,390 | 5,690 | 5,330 | 5,570 | -200 | -3.5% | 20,700 |
| 2023/11/02 | 5,840 | 5,900 | 5,730 | 5,770 | +80 | +1.4% | 21,600 |
| 2023/11/01 | 5,560 | 5,690 | 5,500 | 5,690 | +140 | +2.5% | 4,900 |
| 2023/10/31 | 5,520 | 5,550 | 5,490 | 5,550 | +70 | +1.3% | 3,100 |
| 2023/10/30 | 5,420 | 5,550 | 5,350 | 5,480 | +60 | +1.1% | 2,500 |
| 2023/10/27 | 5,420 | 5,490 | 5,400 | 5,420 | ±0 | ±0% | 2,400 |
| 2023/10/26 | 5,280 | 5,460 | 5,280 | 5,420 | +120 | +2.3% | 5,100 |
| 2023/10/25 | 5,290 | 5,330 | 5,170 | 5,300 | +10 | +0.2% | 6,200 |
| 2023/10/24 | 5,080 | 5,290 | 4,870 | 5,290 | +220 | +4.3% | 9,800 |
| 2023/10/23 | 5,140 | 5,140 | 4,970 | 5,070 | -60 | -1.2% | 4,500 |
| 2023/10/20 | 5,160 | 5,180 | 5,130 | 5,130 | -100 | -1.9% | 1,800 |
| 2023/10/19 | 5,120 | 5,230 | 5,120 | 5,230 | +30 | +0.6% | 1,500 |
| 2023/10/18 | 5,250 | 5,250 | 5,150 | 5,200 | -50 | -1% | 2,700 |
| 2023/10/17 | 5,270 | 5,330 | 5,230 | 5,250 | -20 | -0.4% | 1,900 |
| 2023/10/16 | 5,280 | 5,310 | 5,170 | 5,270 | -50 | -0.9% | 5,800 |
| 2023/10/13 | 5,460 | 5,490 | 5,280 | 5,320 | -220 | -4% | 6,000 |
| 2023/10/12 | 5,590 | 5,590 | 5,370 | 5,540 | +10 | +0.2% | 4,300 |
| 2023/10/11 | 5,470 | 5,550 | 5,400 | 5,530 | +130 | +2.4% | 3,600 |
| 2023/10/10 | 5,380 | 5,410 | 5,320 | 5,400 | +60 | +1.1% | 4,500 |
| 2023/10/06 | 5,360 | 5,360 | 5,230 | 5,340 | -30 | -0.6% | 3,700 |
| 2023/10/05 | 5,280 | 5,410 | 5,210 | 5,370 | +230 | +4.5% | 4,800 |
| 2023/10/04 | 5,060 | 5,230 | 4,950 | 5,140 | -90 | -1.7% | 16,300 |
| 2023/10/03 | 5,420 | 5,420 | 5,230 | 5,230 | -210 | -3.9% | 9,200 |
| 2023/10/02 | 5,680 | 5,690 | 5,440 | 5,440 | -220 | -3.9% | 12,400 |
| 2023/09/29 | 5,680 | 5,710 | 5,620 | 5,660 | -20 | -0.4% | 1,600 |
| 2023/09/28 | 5,700 | 5,750 | 5,550 | 5,680 | +50 | +0.9% | 6,200 |
| 2023/09/27 | 5,660 | 5,850 | 5,630 | 5,630 | -160 | -2.8% | 6,700 |
| 2023/09/26 | 5,880 | 5,920 | 5,690 | 5,790 | -130 | -2.2% | 6,300 |
| 2023/09/25 | 6,010 | 6,010 | 5,810 | 5,920 | -180 | -3% | 8,800 |
| 2023/09/22 | 5,860 | 6,170 | 5,660 | 6,100 | +620 | +11.3% | 53,000 |
| 2023/09/21 | 5,690 | 5,690 | 5,370 | 5,480 | -210 | -3.7% | 8,800 |
| 2023/09/20 | 6,010 | 6,060 | 5,540 | 5,690 | -270 | -4.5% | 18,100 |
| 2023/09/19 | 5,740 | 5,970 | 5,740 | 5,960 | +270 | +4.7% | 12,200 |
| 2023/09/15 | 5,570 | 5,810 | 5,460 | 5,690 | +280 | +5.2% | 10,100 |
| 2023/09/14 | 5,240 | 5,570 | 5,240 | 5,410 | +260 | +5% | 9,600 |
| 2023/09/13 | 5,160 | 5,180 | 5,140 | 5,150 | -60 | -1.2% | 600 |
| 2023/09/12 | 5,200 | 5,230 | 5,130 | 5,210 | +10 | +0.2% | 1,500 |
351～
400
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
