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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,880 | 6,130 | 5,460 | 5,770 | -10 | -0.2% | 29,500 |
| 2024/08/20 | 5,720 | 5,780 | 5,610 | 5,780 | +290 | +5.3% | 6,300 |
| 2024/08/19 | 5,500 | 5,720 | 5,490 | 5,490 | ±0 | ±0% | 5,200 |
| 2024/08/16 | 5,290 | 5,490 | 5,290 | 5,490 | +200 | +3.8% | 2,800 |
| 2024/08/15 | 5,300 | 5,300 | 5,250 | 5,290 | -20 | -0.4% | 600 |
| 2024/08/14 | 5,250 | 5,310 | 5,250 | 5,310 | +90 | +1.7% | 1,000 |
| 2024/08/13 | 5,290 | 5,350 | 5,220 | 5,220 | +30 | +0.6% | 3,800 |
| 2024/08/09 | 5,120 | 5,220 | 5,120 | 5,190 | +80 | +1.6% | 3,900 |
| 2024/08/08 | 5,150 | 5,150 | 5,080 | 5,110 | -60 | -1.2% | 2,300 |
| 2024/08/07 | 5,200 | 5,240 | 5,120 | 5,170 | -40 | -0.8% | 4,700 |
| 2024/08/06 | 5,270 | 5,360 | 5,150 | 5,210 | -60 | -1.1% | 5,400 |
| 2024/08/05 | 5,290 | 5,450 | 5,070 | 5,270 | -220 | -4% | 6,500 |
| 2024/08/02 | 5,610 | 5,610 | 5,440 | 5,490 | -220 | -3.9% | 2,900 |
| 2024/08/01 | 5,890 | 5,890 | 5,580 | 5,710 | -210 | -3.5% | 3,600 |
| 2024/07/31 | 5,950 | 5,980 | 5,860 | 5,920 | +50 | +0.9% | 2,700 |
| 2024/07/30 | 5,910 | 5,930 | 5,790 | 5,870 | +60 | +1% | 2,600 |
| 2024/07/29 | 5,710 | 5,810 | 5,710 | 5,810 | +100 | +1.8% | 1,900 |
| 2024/07/26 | 5,640 | 5,710 | 5,610 | 5,710 | +60 | +1.1% | 1,600 |
| 2024/07/25 | 5,710 | 5,710 | 5,600 | 5,650 | -80 | -1.4% | 2,000 |
| 2024/07/24 | 5,740 | 5,740 | 5,690 | 5,730 | -10 | -0.2% | 800 |
| 2024/07/23 | 5,840 | 5,840 | 5,690 | 5,740 | +40 | +0.7% | 3,000 |
| 2024/07/22 | 5,690 | 5,700 | 5,630 | 5,700 | +50 | +0.9% | 1,300 |
| 2024/07/19 | 5,590 | 5,650 | 5,590 | 5,650 | +50 | +0.9% | 1,800 |
| 2024/07/18 | 5,590 | 5,630 | 5,590 | 5,600 | ±0 | ±0% | 1,600 |
| 2024/07/17 | 5,600 | 5,640 | 5,600 | 5,600 | -10 | -0.2% | 1,000 |
| 2024/07/16 | 5,590 | 5,630 | 5,570 | 5,610 | +30 | +0.5% | 1,400 |
| 2024/07/12 | 5,570 | 5,600 | 5,530 | 5,580 | +30 | +0.5% | 1,600 |
| 2024/07/11 | 5,530 | 5,610 | 5,530 | 5,550 | ±0 | ±0% | 1,100 |
| 2024/07/10 | 5,570 | 5,600 | 5,520 | 5,550 | -30 | -0.5% | 1,900 |
| 2024/07/09 | 5,520 | 5,580 | 5,500 | 5,580 | +10 | +0.2% | 1,800 |
| 2024/07/08 | 5,500 | 5,590 | 5,500 | 5,570 | +70 | +1.3% | 2,000 |
| 2024/07/05 | 5,520 | 5,520 | 5,500 | 5,500 | -20 | -0.4% | 1,100 |
| 2024/07/04 | 5,540 | 5,540 | 5,510 | 5,520 | -50 | -0.9% | 1,300 |
| 2024/07/03 | 5,640 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 600 |
| 2024/07/02 | 5,600 | 5,640 | 5,520 | 5,640 | +60 | +1.1% | 2,700 |
| 2024/07/01 | 5,560 | 5,630 | 5,550 | 5,580 | +40 | +0.7% | 1,600 |
| 2024/06/28 | 5,640 | 5,700 | 5,510 | 5,540 | -140 | -2.5% | 2,200 |
| 2024/06/27 | 5,640 | 5,720 | 5,500 | 5,680 | -160 | -2.7% | 7,000 |
| 2024/06/26 | 5,860 | 5,890 | 5,820 | 5,840 | -10 | -0.2% | 2,800 |
| 2024/06/25 | 5,840 | 5,950 | 5,830 | 5,850 | +70 | +1.2% | 4,400 |
| 2024/06/24 | 5,790 | 5,860 | 5,780 | 5,780 | +20 | +0.3% | 1,600 |
| 2024/06/21 | 5,770 | 5,860 | 5,760 | 5,760 | ±0 | ±0% | 1,100 |
| 2024/06/20 | 6,060 | 6,060 | 5,700 | 5,760 | ±0 | ±0% | 7,800 |
| 2024/06/19 | 5,790 | 5,790 | 5,710 | 5,760 | -40 | -0.7% | 1,600 |
| 2024/06/18 | 5,760 | 5,820 | 5,740 | 5,800 | +60 | +1% | 1,600 |
| 2024/06/17 | 5,950 | 5,950 | 5,700 | 5,740 | -270 | -4.5% | 6,700 |
| 2024/06/14 | 5,900 | 6,010 | 5,900 | 6,010 | +130 | +2.2% | 1,400 |
| 2024/06/13 | 5,970 | 6,020 | 5,850 | 5,880 | -30 | -0.5% | 4,600 |
| 2024/06/12 | 5,810 | 5,910 | 5,810 | 5,910 | ±0 | ±0% | 600 |
| 2024/06/11 | 5,880 | 5,910 | 5,760 | 5,910 | +30 | +0.5% | 2,300 |
151～
200
件表示中 / 3673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 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71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 |
| 富士興 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94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 |
| 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 |
| ソマール | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14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 |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
