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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,530 | 5,530 | 5,410 | 5,460 | -80 | -1.4% | 1,800 |
| 2024/01/29 | 5,440 | 5,560 | 5,440 | 5,540 | +70 | +1.3% | 3,100 |
| 2024/01/26 | 5,470 | 5,490 | 5,450 | 5,470 | ±0 | ±0% | 1,300 |
| 2024/01/25 | 5,470 | 5,480 | 5,430 | 5,470 | +30 | +0.6% | 900 |
| 2024/01/24 | 5,470 | 5,490 | 5,420 | 5,440 | -20 | -0.4% | 2,100 |
| 2024/01/23 | 5,460 | 5,490 | 5,430 | 5,460 | ±0 | ±0% | 1,000 |
| 2024/01/22 | 5,370 | 5,460 | 5,370 | 5,460 | +60 | +1.1% | 2,600 |
| 2024/01/19 | 5,430 | 5,430 | 5,360 | 5,400 | -30 | -0.6% | 600 |
| 2024/01/18 | 5,470 | 5,470 | 5,430 | 5,430 | -50 | -0.9% | 700 |
| 2024/01/17 | 5,420 | 5,480 | 5,420 | 5,480 | +60 | +1.1% | 1,500 |
| 2024/01/16 | 5,350 | 5,420 | 5,320 | 5,420 | +120 | +2.3% | 3,500 |
| 2024/01/15 | 5,370 | 5,430 | 5,300 | 5,300 | -70 | -1.3% | 2,100 |
| 2024/01/12 | 5,340 | 5,370 | 5,300 | 5,370 | +110 | +2.1% | 3,000 |
| 2024/01/11 | 5,240 | 5,340 | 5,240 | 5,260 | +20 | +0.4% | 2,300 |
| 2024/01/10 | 5,340 | 5,360 | 5,150 | 5,240 | -140 | -2.6% | 6,900 |
| 2024/01/09 | 5,360 | 5,400 | 5,320 | 5,380 | +20 | +0.4% | 1,900 |
| 2024/01/05 | 5,400 | 5,420 | 5,360 | 5,360 | -140 | -2.5% | 1,500 |
| 2024/01/04 | 5,420 | 5,500 | 5,280 | 5,500 | +50 | +0.9% | 1,900 |
| 2023/12/29 | 5,510 | 5,510 | 5,450 | 5,450 | -30 | -0.5% | 1,100 |
| 2023/12/28 | 5,490 | 5,580 | 5,460 | 5,480 | -160 | -2.8% | 3,400 |
| 2023/12/27 | 5,610 | 5,730 | 5,590 | 5,640 | +80 | +1.4% | 4,400 |
| 2023/12/26 | 5,650 | 5,650 | 5,530 | 5,560 | -20 | -0.4% | 4,600 |
| 2023/12/25 | 5,610 | 5,740 | 5,560 | 5,580 | +120 | +2.2% | 5,900 |
| 2023/12/22 | 5,490 | 5,530 | 5,410 | 5,460 | -30 | -0.5% | 1,700 |
| 2023/12/21 | 5,490 | 5,490 | 5,490 | 5,490 | -20 | -0.4% | 200 |
| 2023/12/20 | 5,400 | 5,510 | 5,400 | 5,510 | +80 | +1.5% | 1,900 |
| 2023/12/19 | 5,360 | 5,440 | 5,360 | 5,430 | +70 | +1.3% | 400 |
| 2023/12/18 | 5,460 | 5,490 | 5,240 | 5,360 | -100 | -1.8% | 4,300 |
| 2023/12/15 | 5,520 | 5,520 | 5,440 | 5,460 | -50 | -0.9% | 1,400 |
| 2023/12/14 | 5,570 | 5,570 | 5,460 | 5,510 | -90 | -1.6% | 3,400 |
| 2023/12/13 | 5,650 | 5,650 | 5,580 | 5,600 | -80 | -1.4% | 1,900 |
| 2023/12/12 | 5,630 | 5,710 | 5,630 | 5,680 | +50 | +0.9% | 1,000 |
| 2023/12/11 | 5,790 | 5,900 | 5,610 | 5,630 | -110 | -1.9% | 6,000 |
| 2023/12/08 | 5,660 | 5,890 | 5,660 | 5,740 | +80 | +1.4% | 4,900 |
| 2023/12/07 | 5,660 | 5,690 | 5,610 | 5,660 | ±0 | ±0% | 2,700 |
| 2023/12/06 | 5,560 | 5,660 | 5,540 | 5,660 | +130 | +2.4% | 3,100 |
| 2023/12/05 | 5,530 | 5,630 | 5,480 | 5,530 | -40 | -0.7% | 2,100 |
| 2023/12/04 | 5,630 | 5,630 | 5,570 | 5,570 | +10 | +0.2% | 2,000 |
| 2023/12/01 | 5,480 | 5,580 | 5,480 | 5,560 | +70 | +1.3% | 3,200 |
| 2023/11/30 | 5,560 | 5,560 | 5,430 | 5,490 | -60 | -1.1% | 1,300 |
| 2023/11/29 | 5,600 | 5,600 | 5,500 | 5,550 | -50 | -0.9% | 2,100 |
| 2023/11/28 | 5,490 | 5,600 | 5,490 | 5,600 | +60 | +1.1% | 2,500 |
| 2023/11/27 | 5,480 | 5,600 | 5,460 | 5,540 | +120 | +2.2% | 3,500 |
| 2023/11/24 | 5,370 | 5,430 | 5,340 | 5,420 | +100 | +1.9% | 3,800 |
| 2023/11/22 | 5,330 | 5,380 | 5,320 | 5,320 | -50 | -0.9% | 900 |
| 2023/11/21 | 5,300 | 5,370 | 5,260 | 5,370 | +70 | +1.3% | 1,900 |
| 2023/11/20 | 5,390 | 5,390 | 5,290 | 5,300 | -40 | -0.7% | 1,800 |
| 2023/11/17 | 5,350 | 5,350 | 5,240 | 5,340 | ±0 | ±0% | 4,600 |
| 2023/11/16 | 5,430 | 5,460 | 5,250 | 5,340 | -120 | -2.2% | 6,800 |
| 2023/11/15 | 5,540 | 5,540 | 5,440 | 5,460 | -20 | -0.4% | 1,000 |
201～
250
件表示中 / 3585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 | 573,000円 | +2.8% | -7.1% | 1.75% | 7.20倍 | 0.67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 |
| ＤＶｘ | 92,000円 | +6.0% | +0.9% | 5.43% | 21.70倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 288,800円 | +3.2% | +2.5% | 4.50% | 7.77倍 | 0.56倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 大 光 | 62,500円 | +7.1% | -9.2% | 2.08% | 9.36倍 | 1.51倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| アセンテック | 65,300円 | +60.6% | +35.3% | 1.53% | 14.04倍 | 2.82倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
