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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 5,710 | 5,720 | 5,660 | 5,680 | +40 | +0.7% | 3,400 |
| 2024/12/17 | 5,700 | 5,790 | 5,630 | 5,640 | -10 | -0.2% | 3,200 |
| 2024/12/16 | 5,640 | 5,690 | 5,620 | 5,650 | +10 | +0.2% | 1,300 |
| 2024/12/13 | 5,610 | 5,650 | 5,610 | 5,640 | +30 | +0.5% | 900 |
| 2024/12/12 | 5,650 | 5,660 | 5,590 | 5,610 | +10 | +0.2% | 4,400 |
| 2024/12/11 | 5,610 | 5,650 | 5,600 | 5,600 | ±0 | ±0% | 1,200 |
| 2024/12/10 | 5,630 | 5,630 | 5,600 | 5,600 | -30 | -0.5% | 1,100 |
| 2024/12/09 | 5,670 | 5,670 | 5,630 | 5,630 | -10 | -0.2% | 1,700 |
| 2024/12/06 | 5,620 | 5,640 | 5,560 | 5,640 | +20 | +0.4% | 2,300 |
| 2024/12/05 | 5,600 | 5,650 | 5,590 | 5,620 | +20 | +0.4% | 1,800 |
| 2024/12/04 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 2,300 |
| 2024/12/03 | 5,690 | 5,700 | 5,640 | 5,640 | ±0 | ±0% | 2,100 |
| 2024/12/02 | 5,640 | 5,660 | 5,640 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/29 | 5,620 | 5,660 | 5,620 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/28 | 5,660 | 5,670 | 5,640 | 5,640 | -20 | -0.4% | 700 |
| 2024/11/27 | 5,690 | 5,690 | 5,660 | 5,660 | -30 | -0.5% | 300 |
| 2024/11/26 | 5,690 | 5,690 | 5,670 | 5,690 | ±0 | ±0% | 700 |
| 2024/11/25 | 5,630 | 5,690 | 5,630 | 5,690 | +90 | +1.6% | 1,500 |
| 2024/11/22 | 5,500 | 5,600 | 5,450 | 5,600 | -130 | -2.3% | 11,200 |
| 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 |
151～
200
件表示中 / 3754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 | 249,200円 | +38.7% | +65.0% | 1.20% | 7.28倍 | 1.36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 |
| ＯＵＧ ＨＤ | 379,000円 | -1.5% | -23.6% | 2.69% | 6.20倍 | 0.57倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 232,700円 | +0.8% | -2.8% | 4.30% | 7.76倍 | 0.64倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ほくたけ | 83,700円 | +3.2% | -14.8% | 2.39% | 9.26倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 50,300円 | +10.4% | +3.4% | 3.58% | 11.28倍 | 0.79倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
