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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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 | 245,900円 | +38.7% | +65.0% | 1.22% | 7.18倍 | 1.34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 | 384,500円 | -1.5% | -23.6% | 2.65% | 6.29倍 | 0.58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 | 231,600円 | +0.8% | -2.8% | 4.32% | 7.72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 | 50,200円 | +10.4% | +3.4% | 3.59% | 11.26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
