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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 600 |
| 2023/03/22 | 3,820 | 3,840 | 3,820 | 3,825 | -25 | -0.6% | 500 |
| 2023/03/20 | 3,860 | 3,860 | 3,850 | 3,850 | -5 | -0.1% | 1,900 |
| 2023/03/17 | 3,875 | 3,890 | 3,855 | 3,855 | -15 | -0.4% | 1,100 |
| 2023/03/16 | 3,890 | 3,890 | 3,860 | 3,870 | -35 | -0.9% | 1,200 |
| 2023/03/15 | 3,920 | 3,920 | 3,900 | 3,905 | -15 | -0.4% | 500 |
| 2023/03/14 | 3,940 | 3,940 | 3,890 | 3,920 | -20 | -0.5% | 3,800 |
| 2023/03/13 | 3,980 | 3,980 | 3,940 | 3,940 | -45 | -1.1% | 800 |
| 2023/03/10 | 3,970 | 3,985 | 3,955 | 3,985 | -15 | -0.4% | 1,200 |
| 2023/03/09 | 4,000 | 4,015 | 3,975 | 4,000 | +5 | +0.1% | 1,200 |
| 2023/03/08 | 3,965 | 3,995 | 3,965 | 3,995 | +25 | +0.6% | 400 |
| 2023/03/07 | 3,960 | 3,970 | 3,955 | 3,970 | +10 | +0.3% | 800 |
| 2023/03/06 | 3,985 | 3,985 | 3,940 | 3,960 | - | - | 1,200 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 3,965 | 3,970 | 3,965 | 3,965 | -5 | -0.1% | 1,000 |
| 2023/03/01 | 3,970 | 3,970 | 3,970 | 3,970 | +5 | +0.1% | 500 |
| 2023/02/28 | 3,980 | 3,980 | 3,965 | 3,965 | -5 | -0.1% | 800 |
| 2023/02/27 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 1,700 |
| 2023/02/24 | 4,010 | 4,010 | 3,955 | 3,990 | -10 | -0.3% | 3,500 |
| 2023/02/22 | 3,990 | 4,000 | 3,970 | 4,000 | ±0 | ±0% | 1,900 |
| 2023/02/21 | 4,000 | 4,005 | 3,985 | 4,000 | -20 | -0.5% | 2,700 |
| 2023/02/20 | 4,030 | 4,030 | 3,990 | 4,020 | -25 | -0.6% | 7,100 |
| 2023/02/17 | 4,075 | 4,110 | 4,030 | 4,045 | -630 | -13.5% | 27,000 |
| 2023/02/16 | 4,340 | 4,690 | 4,285 | 4,675 | +475 | +11.3% | 32,700 |
| 2023/02/15 | 4,015 | 4,200 | 4,015 | 4,200 | +200 | +5% | 4,100 |
| 2023/02/14 | 3,960 | 4,000 | 3,960 | 4,000 | +40 | +1% | 800 |
| 2023/02/13 | 3,960 | 3,970 | 3,960 | 3,960 | -30 | -0.8% | 1,200 |
| 2023/02/10 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2023/02/09 | 3,965 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 600 |
| 2023/02/08 | 3,965 | 3,970 | 3,965 | 3,965 | -20 | -0.5% | 2,100 |
| 2023/02/07 | 4,000 | 4,000 | 3,985 | 3,985 | ±0 | ±0% | 1,200 |
| 2023/02/06 | 4,080 | 4,080 | 3,950 | 3,985 | -95 | -2.3% | 2,600 |
| 2023/02/03 | 4,125 | 4,125 | 4,080 | 4,080 | -55 | -1.3% | 700 |
| 2023/02/02 | 4,120 | 4,135 | 4,120 | 4,135 | +5 | +0.1% | 600 |
| 2023/02/01 | 4,150 | 4,150 | 4,130 | 4,130 | +30 | +0.7% | 400 |
| 2023/01/31 | 4,100 | 4,100 | 4,100 | 4,100 | -5 | -0.1% | 100 |
| 2023/01/30 | 4,165 | 4,190 | 4,105 | 4,105 | +40 | +1% | 2,400 |
| 2023/01/27 | 4,070 | 4,095 | 4,065 | 4,065 | +30 | +0.7% | 900 |
| 2023/01/26 | 4,040 | 4,065 | 4,010 | 4,035 | +25 | +0.6% | 700 |
| 2023/01/25 | 4,000 | 4,010 | 3,995 | 4,010 | +5 | +0.1% | 1,600 |
| 2023/01/24 | 3,980 | 4,005 | 3,980 | 4,005 | +25 | +0.6% | 400 |
| 2023/01/23 | 3,980 | 3,990 | 3,980 | 3,980 | +20 | +0.5% | 300 |
| 2023/01/20 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2023/01/19 | 3,960 | 3,965 | 3,960 | 3,960 | -60 | -1.5% | 400 |
| 2023/01/18 | 4,075 | 4,075 | 3,930 | 4,020 | +50 | +1.3% | 2,600 |
| 2023/01/17 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 500 |
| 2023/01/16 | 4,005 | 4,065 | 3,970 | 3,975 | -35 | -0.9% | 800 |
| 2023/01/13 | 3,985 | 4,010 | 3,985 | 4,010 | ±0 | ±0% | 400 |
| 2023/01/12 | 4,010 | 4,115 | 3,995 | 4,010 | +40 | +1% | 1,300 |
| 2023/01/11 | 4,000 | 4,000 | 3,970 | 3,970 | ±0 | ±0% | 400 |
501～
550
件表示中 / 3675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 | 660,000円 | +30.3% | +4.6% | 1.97% | 5.99倍 | 0.72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 |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 富士興 | 129,000円 | +14.7% | -15.4% | 6.67% | 15.19倍 | 0.92倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 扶桑電通 | 159,000円 | -5.9% | -32.0% | 3.96% | 10.24倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| ソマール | 557,000円 | +16.3% | +46.8% | 1.80% | 4.15倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
