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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 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 |
| 2023/12/11 | 5,790 | 5,900 | 5,610 | 5,630 | -110 | -1.9% | 6,000 |
| 2023/12/08 | 5,660 | 5,890 | 5,660 | 5,740 | +80 | +1.4% | 4,900 |
| 2023/12/07 | 5,660 | 5,690 | 5,610 | 5,660 | ±0 | ±0% | 2,700 |
| 2023/12/06 | 5,560 | 5,660 | 5,540 | 5,660 | +130 | +2.4% | 3,100 |
| 2023/12/05 | 5,530 | 5,630 | 5,480 | 5,530 | -40 | -0.7% | 2,100 |
| 2023/12/04 | 5,630 | 5,630 | 5,570 | 5,570 | +10 | +0.2% | 2,000 |
| 2023/12/01 | 5,480 | 5,580 | 5,480 | 5,560 | +70 | +1.3% | 3,200 |
| 2023/11/30 | 5,560 | 5,560 | 5,430 | 5,490 | -60 | -1.1% | 1,300 |
| 2023/11/29 | 5,600 | 5,600 | 5,500 | 5,550 | -50 | -0.9% | 2,100 |
| 2023/11/28 | 5,490 | 5,600 | 5,490 | 5,600 | +60 | +1.1% | 2,500 |
| 2023/11/27 | 5,480 | 5,600 | 5,460 | 5,540 | +120 | +2.2% | 3,500 |
| 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 |
101～
150
件表示中 / 3459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 | 539,000円 | +2.8% | -30.3% | 1.11% | 8.73倍 | 0.67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 |
| デリカフーズ | 57,200円 | +4.1% | -16.5% | 2.10% | 14.33倍 | 1.06倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| タカショー | 52,800円 | +13.6% | +147.2% | 1.52% | 27.56倍 | 0.72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 |
| ミタチ | 114,700円 | -9.9% | -32.7% | 3.49% | 7.94倍 | 0.65倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| 協栄産 | 283,100円 | -6.0% | -25.2% | 3.89% | 6.08倍 | 0.48倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
市場注目の銘柄
チャート関連のコラム
