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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,960 | 5,180 | 4,960 | 5,150 | +190 | +3.8% | 5,500 |
| 2023/08/30 | 4,955 | 4,960 | 4,910 | 4,960 | +60 | +1.2% | 1,900 |
| 2023/08/29 | 5,020 | 5,020 | 4,900 | 4,900 | -130 | -2.6% | 3,900 |
| 2023/08/28 | 5,030 | 5,030 | 5,000 | 5,030 | +60 | +1.2% | 1,900 |
| 2023/08/25 | 5,010 | 5,050 | 4,970 | 4,970 | -40 | -0.8% | 2,000 |
| 2023/08/24 | 5,050 | 5,080 | 5,000 | 5,010 | -40 | -0.8% | 2,300 |
| 2023/08/23 | 4,880 | 5,080 | 4,880 | 5,050 | +175 | +3.6% | 9,400 |
| 2023/08/22 | 4,890 | 4,890 | 4,860 | 4,875 | +45 | +0.9% | 3,200 |
| 2023/08/21 | 4,770 | 4,870 | 4,755 | 4,830 | +130 | +2.8% | 4,900 |
| 2023/08/18 | 4,750 | 4,755 | 4,680 | 4,700 | +10 | +0.2% | 2,500 |
| 2023/08/17 | 4,720 | 4,735 | 4,645 | 4,690 | -30 | -0.6% | 2,400 |
| 2023/08/16 | 4,705 | 4,740 | 4,700 | 4,720 | +15 | +0.3% | 1,300 |
| 2023/08/15 | 4,760 | 4,775 | 4,705 | 4,705 | -55 | -1.2% | 1,600 |
| 2023/08/14 | 4,790 | 4,810 | 4,740 | 4,760 | -30 | -0.6% | 4,200 |
| 2023/08/10 | 4,710 | 4,810 | 4,710 | 4,790 | +95 | +2% | 3,300 |
| 2023/08/09 | 4,700 | 4,750 | 4,680 | 4,695 | ±0 | ±0% | 3,600 |
| 2023/08/08 | 4,755 | 4,755 | 4,670 | 4,695 | -20 | -0.4% | 2,400 |
| 2023/08/07 | 4,720 | 4,955 | 4,715 | 4,715 | +50 | +1.1% | 12,100 |
| 2023/08/04 | 4,545 | 4,665 | 4,545 | 4,665 | +120 | +2.6% | 6,300 |
| 2023/08/03 | 4,500 | 4,550 | 4,470 | 4,545 | +15 | +0.3% | 2,300 |
| 2023/08/02 | 4,545 | 4,570 | 4,500 | 4,530 | -70 | -1.5% | 3,400 |
| 2023/08/01 | 4,630 | 4,630 | 4,590 | 4,600 | ±0 | ±0% | 1,100 |
| 2023/07/31 | 4,580 | 4,600 | 4,560 | 4,600 | +70 | +1.5% | 2,200 |
| 2023/07/28 | 4,500 | 4,560 | 4,445 | 4,530 | -40 | -0.9% | 5,400 |
| 2023/07/27 | 4,620 | 4,670 | 4,570 | 4,570 | -40 | -0.9% | 4,400 |
| 2023/07/26 | 4,550 | 4,610 | 4,550 | 4,610 | +65 | +1.4% | 3,000 |
| 2023/07/25 | 4,465 | 4,545 | 4,465 | 4,545 | +80 | +1.8% | 5,400 |
| 2023/07/24 | 4,455 | 4,470 | 4,430 | 4,465 | +55 | +1.2% | 3,900 |
| 2023/07/21 | 4,410 | 4,410 | 4,405 | 4,410 | -15 | -0.3% | 400 |
| 2023/07/20 | 4,410 | 4,440 | 4,410 | 4,425 | -5 | -0.1% | 1,500 |
| 2023/07/19 | 4,430 | 4,440 | 4,395 | 4,430 | +40 | +0.9% | 2,800 |
| 2023/07/18 | 4,315 | 4,400 | 4,305 | 4,390 | +105 | +2.5% | 5,200 |
| 2023/07/14 | 4,285 | 4,285 | 4,285 | 4,285 | -10 | -0.2% | 100 |
| 2023/07/13 | 4,280 | 4,305 | 4,280 | 4,295 | ±0 | ±0% | 700 |
| 2023/07/12 | 4,295 | 4,330 | 4,295 | 4,295 | -5 | -0.1% | 700 |
| 2023/07/11 | 4,300 | 4,350 | 4,295 | 4,300 | -5 | -0.1% | 800 |
| 2023/07/10 | 4,295 | 4,315 | 4,295 | 4,305 | -15 | -0.3% | 700 |
| 2023/07/07 | 4,300 | 4,365 | 4,300 | 4,320 | +10 | +0.2% | 1,900 |
| 2023/07/06 | 4,320 | 4,320 | 4,310 | 4,310 | -40 | -0.9% | 1,200 |
| 2023/07/05 | 4,320 | 4,380 | 4,320 | 4,350 | -30 | -0.7% | 1,300 |
| 2023/07/04 | 4,440 | 4,440 | 4,325 | 4,380 | -50 | -1.1% | 1,700 |
| 2023/07/03 | 4,380 | 4,430 | 4,370 | 4,430 | +50 | +1.1% | 1,100 |
| 2023/06/30 | 4,380 | 4,380 | 4,340 | 4,380 | ±0 | ±0% | 2,500 |
| 2023/06/29 | 4,310 | 4,440 | 4,310 | 4,380 | -120 | -2.7% | 4,800 |
| 2023/06/28 | 4,515 | 4,560 | 4,490 | 4,500 | -15 | -0.3% | 5,700 |
| 2023/06/27 | 4,495 | 4,535 | 4,480 | 4,515 | +20 | +0.4% | 3,200 |
| 2023/06/26 | 4,520 | 4,545 | 4,480 | 4,495 | -25 | -0.6% | 2,500 |
| 2023/06/23 | 4,570 | 4,570 | 4,520 | 4,520 | ±0 | ±0% | 1,500 |
| 2023/06/22 | 4,500 | 4,570 | 4,500 | 4,520 | +20 | +0.4% | 2,700 |
| 2023/06/21 | 4,485 | 4,510 | 4,465 | 4,500 | +30 | +0.7% | 3,500 |
301～
350
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
