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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 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 |
| 2023/01/10 | 4,000 | 4,000 | 3,970 | 3,970 | +5 | +0.1% | 700 |
| 2023/01/06 | 4,100 | 4,100 | 3,900 | 3,965 | -200 | -4.8% | 3,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 1,200 |
| 2023/01/04 | 4,240 | 4,260 | 4,210 | 4,210 | -75 | -1.8% | 800 |
| 2022/12/30 | 4,330 | 4,330 | 4,285 | 4,285 | -65 | -1.5% | 500 |
| 2022/12/29 | 4,305 | 4,350 | 4,180 | 4,350 | -90 | -2% | 4,100 |
551～
600
件表示中 / 3719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 | 1,255,000円 | +38.7% | +65.0% | 1.20% | 7.33倍 | 1.37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 |
| 東京産 | 76,600円 | -8.1% | +7.6% | 4.96% | 5.40倍 | 0.95倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| Ｂガレージ | 170,900円 | +12.9% | +15.5% | 0.94% | 16.59倍 | 2.81倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| メディアスＨＤ | 96,000円 | +7.8% | +14.3% | 1.98% | 16.68倍 | 1.07倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ヤ ギ | 232,000円 | +7.9% | +0.9% | 4.78% | 7.34倍 | 0.45倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
