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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,820 | 5,820 | 5,710 | 5,730 | -80 | -1.4% | 2,100 |
| 2024/11/20 | 5,780 | 5,810 | 5,730 | 5,810 | +210 | +3.8% | 7,900 |
| 2024/11/19 | 5,590 | 5,600 | 5,580 | 5,600 | +80 | +1.4% | 500 |
| 2024/11/18 | 5,550 | 5,580 | 5,520 | 5,520 | -100 | -1.8% | 700 |
| 2024/11/15 | 5,620 | 5,630 | 5,550 | 5,620 | ±0 | ±0% | 1,500 |
| 2024/11/14 | 5,600 | 5,630 | 5,560 | 5,620 | +60 | +1.1% | 3,200 |
| 2024/11/13 | 5,470 | 5,590 | 5,470 | 5,560 | +60 | +1.1% | 2,400 |
| 2024/11/12 | 5,490 | 5,500 | 5,490 | 5,500 | +10 | +0.2% | 600 |
| 2024/11/11 | 5,480 | 5,490 | 5,460 | 5,490 | +10 | +0.2% | 1,300 |
| 2024/11/08 | 5,490 | 5,490 | 5,410 | 5,480 | -10 | -0.2% | 2,000 |
| 2024/11/07 | 5,460 | 5,530 | 5,440 | 5,490 | +30 | +0.5% | 2,100 |
| 2024/11/06 | 5,420 | 5,470 | 5,420 | 5,460 | +90 | +1.7% | 700 |
| 2024/11/05 | 5,430 | 5,430 | 5,370 | 5,370 | -50 | -0.9% | 900 |
| 2024/11/01 | 5,420 | 5,420 | 5,410 | 5,420 | -10 | -0.2% | 800 |
| 2024/10/31 | 5,450 | 5,470 | 5,430 | 5,430 | -40 | -0.7% | 900 |
| 2024/10/30 | 5,450 | 5,470 | 5,410 | 5,470 | +30 | +0.6% | 2,300 |
| 2024/10/29 | 5,460 | 5,460 | 5,400 | 5,440 | ±0 | ±0% | 2,000 |
| 2024/10/28 | 5,360 | 5,440 | 5,360 | 5,440 | +80 | +1.5% | 3,300 |
| 2024/10/25 | 5,630 | 5,670 | 5,360 | 5,360 | -70 | -1.3% | 19,900 |
| 2024/10/24 | 5,420 | 5,480 | 5,420 | 5,430 | -80 | -1.5% | 1,300 |
| 2024/10/23 | 5,510 | 5,510 | 5,440 | 5,510 | +100 | +1.8% | 2,100 |
| 2024/10/22 | 5,430 | 5,500 | 5,410 | 5,410 | -10 | -0.2% | 1,200 |
| 2024/10/21 | 5,410 | 5,440 | 5,410 | 5,420 | +30 | +0.6% | 1,300 |
| 2024/10/18 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 900 |
| 2024/10/17 | 5,390 | 5,400 | 5,390 | 5,390 | +30 | +0.6% | 400 |
| 2024/10/16 | 5,500 | 5,510 | 5,350 | 5,360 | -150 | -2.7% | 4,000 |
| 2024/10/15 | 5,570 | 5,570 | 5,510 | 5,510 | -60 | -1.1% | 600 |
| 2024/10/11 | 5,510 | 5,570 | 5,510 | 5,570 | +60 | +1.1% | 900 |
| 2024/10/10 | 5,640 | 5,640 | 5,510 | 5,510 | -90 | -1.6% | 4,700 |
| 2024/10/09 | 5,610 | 5,610 | 5,600 | 5,600 | +10 | +0.2% | 200 |
| 2024/10/08 | 5,660 | 5,670 | 5,590 | 5,590 | -80 | -1.4% | 1,200 |
| 2024/10/07 | 5,730 | 5,730 | 5,670 | 5,670 | +10 | +0.2% | 700 |
| 2024/10/04 | 5,650 | 5,700 | 5,620 | 5,660 | +60 | +1.1% | 2,100 |
| 2024/10/03 | 5,630 | 5,690 | 5,600 | 5,600 | -30 | -0.5% | 1,600 |
| 2024/10/02 | 5,750 | 5,750 | 5,630 | 5,630 | -210 | -3.6% | 2,300 |
| 2024/10/01 | 5,740 | 5,950 | 5,740 | 5,840 | +110 | +1.9% | 6,700 |
| 2024/09/30 | 5,600 | 5,740 | 5,600 | 5,730 | +100 | +1.8% | 6,000 |
| 2024/09/27 | 5,710 | 5,710 | 5,630 | 5,630 | +20 | +0.4% | 500 |
| 2024/09/26 | 5,490 | 5,610 | 5,490 | 5,610 | +150 | +2.7% | 3,300 |
| 2024/09/25 | 5,520 | 5,550 | 5,430 | 5,460 | -70 | -1.3% | 3,200 |
| 2024/09/24 | 5,600 | 5,670 | 5,440 | 5,530 | +10 | +0.2% | 3,600 |
| 2024/09/20 | 5,470 | 5,520 | 5,450 | 5,520 | +60 | +1.1% | 1,400 |
| 2024/09/19 | 5,470 | 5,470 | 5,390 | 5,460 | +50 | +0.9% | 1,900 |
| 2024/09/18 | 5,430 | 5,430 | 5,370 | 5,410 | ±0 | ±0% | 1,300 |
| 2024/09/17 | 5,680 | 5,680 | 5,320 | 5,410 | -230 | -4.1% | 5,600 |
| 2024/09/13 | 5,640 | 5,710 | 5,640 | 5,640 | -70 | -1.2% | 700 |
| 2024/09/12 | 5,760 | 5,780 | 5,640 | 5,710 | +20 | +0.4% | 2,100 |
| 2024/09/11 | 5,950 | 5,950 | 5,610 | 5,690 | -160 | -2.7% | 6,300 |
| 2024/09/10 | 5,880 | 5,900 | 5,850 | 5,850 | -50 | -0.8% | 1,900 |
| 2024/09/09 | 5,800 | 5,900 | 5,760 | 5,900 | +20 | +0.3% | 2,500 |
1～
50
件表示中 / 3585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 | 573,000円 | +2.8% | -7.1% | 1.75% | 7.20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 |
| ＤＶｘ | 92,000円 | +6.0% | +0.9% | 5.43% | 21.70倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 288,800円 | +3.2% | +2.5% | 4.50% | 7.77倍 | 0.56倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 大 光 | 62,500円 | +7.1% | -9.2% | 2.08% | 9.36倍 | 1.51倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| アセンテック | 65,300円 | +60.6% | +35.3% | 1.53% | 14.04倍 | 2.82倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
