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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 5,480 | 5,640 | 5,480 | 5,580 | -160 | -2.8% | 3,500 |
| 2024/05/07 | 5,560 | 5,740 | 5,540 | 5,740 | +180 | +3.2% | 1,300 |
| 2024/05/02 | 5,560 | 5,560 | 5,520 | 5,560 | ±0 | ±0% | 900 |
| 2024/05/01 | 5,500 | 5,600 | 5,500 | 5,560 | +60 | +1.1% | 1,400 |
| 2024/04/30 | 5,480 | 5,540 | 5,480 | 5,500 | +20 | +0.4% | 700 |
| 2024/04/26 | 5,550 | 5,550 | 5,450 | 5,480 | -80 | -1.4% | 1,600 |
| 2024/04/25 | 5,650 | 5,650 | 5,550 | 5,560 | -90 | -1.6% | 2,200 |
| 2024/04/24 | 5,760 | 5,760 | 5,650 | 5,650 | -80 | -1.4% | 1,700 |
| 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 |
1～
50
件表示中 / 3450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 | 558,000円 | +2.8% | -30.3% | 1.08% | 9.04倍 | 0.69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 |
| 大 光 | 64,200円 | +8.5% | +36.6% | 1.71% | 15.21倍 | 1.63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 |
| デリカフーズ | 58,300円 | +8.5% | +56.0% | 1.72% | 12.66倍 | 1.18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 |
| リリカラ | 74,900円 | +8.0% | -27.9% | 4.81% | 10.85倍 | 1.08倍 |
|
インテリア卸大手。壁紙が主体でカーテンや床材に展開。改装分野を育成中。ＴＫＰの持分会社 |
| 久 世 | 203,600円 | +15.1% | +92.2% | 2.06% | 5.41倍 | 1.60倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
