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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 4,010 | 4,010 | 3,955 | 3,990 | -10 | -0.3% | 3,500 |
| 2023/02/22 | 3,990 | 4,000 | 3,970 | 4,000 | ±0 | ±0% | 1,900 |
| 2023/02/21 | 4,000 | 4,005 | 3,985 | 4,000 | -20 | -0.5% | 2,700 |
| 2023/02/20 | 4,030 | 4,030 | 3,990 | 4,020 | -25 | -0.6% | 7,100 |
| 2023/02/17 | 4,075 | 4,110 | 4,030 | 4,045 | -630 | -13.5% | 27,000 |
| 2023/02/16 | 4,340 | 4,690 | 4,285 | 4,675 | +475 | +11.3% | 32,700 |
| 2023/02/15 | 4,015 | 4,200 | 4,015 | 4,200 | +200 | +5% | 4,100 |
| 2023/02/14 | 3,960 | 4,000 | 3,960 | 4,000 | +40 | +1% | 800 |
| 2023/02/13 | 3,960 | 3,970 | 3,960 | 3,960 | -30 | -0.8% | 1,200 |
| 2023/02/10 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2023/02/09 | 3,965 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 600 |
| 2023/02/08 | 3,965 | 3,970 | 3,965 | 3,965 | -20 | -0.5% | 2,100 |
| 2023/02/07 | 4,000 | 4,000 | 3,985 | 3,985 | ±0 | ±0% | 1,200 |
| 2023/02/06 | 4,080 | 4,080 | 3,950 | 3,985 | -95 | -2.3% | 2,600 |
| 2023/02/03 | 4,125 | 4,125 | 4,080 | 4,080 | -55 | -1.3% | 700 |
| 2023/02/02 | 4,120 | 4,135 | 4,120 | 4,135 | +5 | +0.1% | 600 |
| 2023/02/01 | 4,150 | 4,150 | 4,130 | 4,130 | +30 | +0.7% | 400 |
| 2023/01/31 | 4,100 | 4,100 | 4,100 | 4,100 | -5 | -0.1% | 100 |
| 2023/01/30 | 4,165 | 4,190 | 4,105 | 4,105 | +40 | +1% | 2,400 |
| 2023/01/27 | 4,070 | 4,095 | 4,065 | 4,065 | +30 | +0.7% | 900 |
| 2023/01/26 | 4,040 | 4,065 | 4,010 | 4,035 | +25 | +0.6% | 700 |
| 2023/01/25 | 4,000 | 4,010 | 3,995 | 4,010 | +5 | +0.1% | 1,600 |
| 2023/01/24 | 3,980 | 4,005 | 3,980 | 4,005 | +25 | +0.6% | 400 |
| 2023/01/23 | 3,980 | 3,990 | 3,980 | 3,980 | +20 | +0.5% | 300 |
| 2023/01/20 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2023/01/19 | 3,960 | 3,965 | 3,960 | 3,960 | -60 | -1.5% | 400 |
| 2023/01/18 | 4,075 | 4,075 | 3,930 | 4,020 | +50 | +1.3% | 2,600 |
| 2023/01/17 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 500 |
| 2023/01/16 | 4,005 | 4,065 | 3,970 | 3,975 | -35 | -0.9% | 800 |
| 2023/01/13 | 3,985 | 4,010 | 3,985 | 4,010 | ±0 | ±0% | 400 |
| 2023/01/12 | 4,010 | 4,115 | 3,995 | 4,010 | +40 | +1% | 1,300 |
| 2023/01/11 | 4,000 | 4,000 | 3,970 | 3,970 | ±0 | ±0% | 400 |
| 2023/01/10 | 4,000 | 4,000 | 3,970 | 3,970 | +5 | +0.1% | 700 |
| 2023/01/06 | 4,100 | 4,100 | 3,900 | 3,965 | -200 | -4.8% | 3,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 1,200 |
| 2023/01/04 | 4,240 | 4,260 | 4,210 | 4,210 | -75 | -1.8% | 800 |
| 2022/12/30 | 4,330 | 4,330 | 4,285 | 4,285 | -65 | -1.5% | 500 |
| 2022/12/29 | 4,305 | 4,350 | 4,180 | 4,350 | -90 | -2% | 4,100 |
| 2022/12/28 | 4,470 | 4,500 | 4,440 | 4,440 | -10 | -0.2% | 3,900 |
| 2022/12/27 | 4,445 | 4,480 | 4,445 | 4,450 | ±0 | ±0% | 1,000 |
| 2022/12/26 | 4,495 | 4,495 | 4,450 | 4,450 | -50 | -1.1% | 500 |
| 2022/12/23 | 4,475 | 4,500 | 4,475 | 4,500 | +25 | +0.6% | 1,000 |
| 2022/12/22 | 4,435 | 4,475 | 4,435 | 4,475 | +40 | +0.9% | 400 |
| 2022/12/21 | 4,430 | 4,435 | 4,430 | 4,435 | +15 | +0.3% | 500 |
| 2022/12/20 | 4,485 | 4,495 | 4,415 | 4,420 | -40 | -0.9% | 1,200 |
| 2022/12/19 | 4,415 | 4,460 | 4,415 | 4,460 | +45 | +1% | 200 |
| 2022/12/16 | 4,415 | 4,460 | 4,400 | 4,415 | ±0 | ±0% | 1,700 |
| 2022/12/15 | 4,430 | 4,430 | 4,400 | 4,415 | -25 | -0.6% | 1,700 |
| 2022/12/14 | 4,450 | 4,450 | 4,440 | 4,440 | -10 | -0.2% | 400 |
| 2022/12/13 | 4,450 | 4,465 | 4,450 | 4,450 | ±0 | ±0% | 400 |
301～
350
件表示中 / 3457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 | 529,000円 | +2.8% | -30.3% | 1.13% | 8.57倍 | 0.66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 |
| デリカフーズ | 57,300円 | +4.1% | -16.5% | 2.09% | 14.35倍 | 1.07倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| タカショー | 51,500円 | +13.6% | +147.2% | 1.55% | 26.88倍 | 0.70倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| ミタチ | 113,000円 | -9.9% | -32.7% | 3.54% | 7.83倍 | 0.64倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| ポエック | 191,100円 | +13.4% | +43.2% | 2.25% | 23.51倍 | 2.14倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
