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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 5,880 | 5,910 | 5,760 | 5,910 | +30 | +0.5% | 2,300 |
| 2024/06/10 | 5,700 | 5,900 | 5,670 | 5,880 | +130 | +2.3% | 2,000 |
| 2024/06/07 | 5,640 | 5,750 | 5,640 | 5,750 | +110 | +2% | 1,200 |
| 2024/06/06 | 5,690 | 5,710 | 5,640 | 5,640 | -110 | -1.9% | 3,700 |
| 2024/06/05 | 5,730 | 5,750 | 5,650 | 5,750 | -30 | -0.5% | 900 |
| 2024/06/04 | 5,860 | 5,860 | 5,710 | 5,780 | -90 | -1.5% | 2,800 |
| 2024/06/03 | 5,780 | 5,890 | 5,730 | 5,870 | +110 | +1.9% | 1,100 |
| 2024/05/31 | 5,640 | 5,850 | 5,640 | 5,760 | +120 | +2.1% | 1,400 |
| 2024/05/30 | 5,760 | 5,760 | 5,630 | 5,640 | -120 | -2.1% | 2,200 |
| 2024/05/29 | 5,760 | 5,770 | 5,670 | 5,760 | -50 | -0.9% | 3,000 |
| 2024/05/28 | 5,870 | 5,910 | 5,810 | 5,810 | -60 | -1% | 2,200 |
| 2024/05/27 | 5,850 | 5,960 | 5,760 | 5,870 | +190 | +3.3% | 7,000 |
| 2024/05/24 | 5,800 | 5,800 | 5,680 | 5,680 | +80 | +1.4% | 1,300 |
| 2024/05/23 | 5,600 | 5,600 | 5,460 | 5,600 | -80 | -1.4% | 2,900 |
| 2024/05/22 | 5,790 | 5,950 | 5,570 | 5,680 | +290 | +5.4% | 10,800 |
| 2024/05/21 | 5,360 | 5,520 | 5,360 | 5,390 | +70 | +1.3% | 5,800 |
| 2024/05/20 | 5,300 | 5,400 | 5,280 | 5,320 | +30 | +0.6% | 2,300 |
| 2024/05/17 | 5,180 | 5,290 | 5,180 | 5,290 | +110 | +2.1% | 1,300 |
| 2024/05/16 | 5,230 | 5,260 | 5,180 | 5,180 | -40 | -0.8% | 2,000 |
| 2024/05/15 | 5,300 | 5,300 | 5,220 | 5,220 | -140 | -2.6% | 2,500 |
| 2024/05/14 | 5,300 | 5,360 | 5,300 | 5,360 | +90 | +1.7% | 1,000 |
| 2024/05/13 | 5,260 | 5,300 | 5,260 | 5,270 | +10 | +0.2% | 1,000 |
| 2024/05/10 | 5,320 | 5,340 | 5,260 | 5,260 | -40 | -0.8% | 2,900 |
| 2024/05/09 | 5,330 | 5,490 | 5,140 | 5,300 | -280 | -5% | 12,800 |
| 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 |
201～
250
件表示中 / 3674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 | 625,000円 | +30.3% | +4.6% | 2.08% | 5.67倍 | 0.68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 |
| タキヒヨー | 118,500円 | +3.9% | +42.9% | 2.95% | 12.76倍 | 0.36倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| Ｎｏ．１ | 153,400円 | +4.8% | -24.8% | 2.28% | 18.17倍 | 2.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 富士興 | 119,800円 | +14.7% | -15.4% | 7.18% | 14.10倍 | 0.85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 |
| Ｍｉｓｕｍｉ | 169,000円 | +5.3% | +26.4% | 2.96% | 10.99倍 | 0.51倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
