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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 5,420 | 5,490 | 5,400 | 5,420 | ±0 | ±0% | 2,400 |
| 2023/10/26 | 5,280 | 5,460 | 5,280 | 5,420 | +120 | +2.3% | 5,100 |
| 2023/10/25 | 5,290 | 5,330 | 5,170 | 5,300 | +10 | +0.2% | 6,200 |
| 2023/10/24 | 5,080 | 5,290 | 4,870 | 5,290 | +220 | +4.3% | 9,800 |
| 2023/10/23 | 5,140 | 5,140 | 4,970 | 5,070 | -60 | -1.2% | 4,500 |
| 2023/10/20 | 5,160 | 5,180 | 5,130 | 5,130 | -100 | -1.9% | 1,800 |
| 2023/10/19 | 5,120 | 5,230 | 5,120 | 5,230 | +30 | +0.6% | 1,500 |
| 2023/10/18 | 5,250 | 5,250 | 5,150 | 5,200 | -50 | -1% | 2,700 |
| 2023/10/17 | 5,270 | 5,330 | 5,230 | 5,250 | -20 | -0.4% | 1,900 |
| 2023/10/16 | 5,280 | 5,310 | 5,170 | 5,270 | -50 | -0.9% | 5,800 |
| 2023/10/13 | 5,460 | 5,490 | 5,280 | 5,320 | -220 | -4% | 6,000 |
| 2023/10/12 | 5,590 | 5,590 | 5,370 | 5,540 | +10 | +0.2% | 4,300 |
| 2023/10/11 | 5,470 | 5,550 | 5,400 | 5,530 | +130 | +2.4% | 3,600 |
| 2023/10/10 | 5,380 | 5,410 | 5,320 | 5,400 | +60 | +1.1% | 4,500 |
| 2023/10/06 | 5,360 | 5,360 | 5,230 | 5,340 | -30 | -0.6% | 3,700 |
| 2023/10/05 | 5,280 | 5,410 | 5,210 | 5,370 | +230 | +4.5% | 4,800 |
| 2023/10/04 | 5,060 | 5,230 | 4,950 | 5,140 | -90 | -1.7% | 16,300 |
| 2023/10/03 | 5,420 | 5,420 | 5,230 | 5,230 | -210 | -3.9% | 9,200 |
| 2023/10/02 | 5,680 | 5,690 | 5,440 | 5,440 | -220 | -3.9% | 12,400 |
| 2023/09/29 | 5,680 | 5,710 | 5,620 | 5,660 | -20 | -0.4% | 1,600 |
| 2023/09/28 | 5,700 | 5,750 | 5,550 | 5,680 | +50 | +0.9% | 6,200 |
| 2023/09/27 | 5,660 | 5,850 | 5,630 | 5,630 | -160 | -2.8% | 6,700 |
| 2023/09/26 | 5,880 | 5,920 | 5,690 | 5,790 | -130 | -2.2% | 6,300 |
| 2023/09/25 | 6,010 | 6,010 | 5,810 | 5,920 | -180 | -3% | 8,800 |
| 2023/09/22 | 5,860 | 6,170 | 5,660 | 6,100 | +620 | +11.3% | 53,000 |
| 2023/09/21 | 5,690 | 5,690 | 5,370 | 5,480 | -210 | -3.7% | 8,800 |
| 2023/09/20 | 6,010 | 6,060 | 5,540 | 5,690 | -270 | -4.5% | 18,100 |
| 2023/09/19 | 5,740 | 5,970 | 5,740 | 5,960 | +270 | +4.7% | 12,200 |
| 2023/09/15 | 5,570 | 5,810 | 5,460 | 5,690 | +280 | +5.2% | 10,100 |
| 2023/09/14 | 5,240 | 5,570 | 5,240 | 5,410 | +260 | +5% | 9,600 |
| 2023/09/13 | 5,160 | 5,180 | 5,140 | 5,150 | -60 | -1.2% | 600 |
| 2023/09/12 | 5,200 | 5,230 | 5,130 | 5,210 | +10 | +0.2% | 1,500 |
| 2023/09/11 | 5,250 | 5,250 | 5,130 | 5,200 | -50 | -1% | 2,400 |
| 2023/09/08 | 5,150 | 5,250 | 5,060 | 5,250 | +80 | +1.5% | 2,500 |
| 2023/09/07 | 5,030 | 5,170 | 5,030 | 5,170 | +160 | +3.2% | 2,900 |
| 2023/09/06 | 5,080 | 5,120 | 4,965 | 5,010 | -10 | -0.2% | 4,400 |
| 2023/09/05 | 5,100 | 5,100 | 5,020 | 5,020 | -80 | -1.6% | 2,600 |
| 2023/09/04 | 5,150 | 5,200 | 5,100 | 5,100 | -40 | -0.8% | 4,900 |
| 2023/09/01 | 5,100 | 5,140 | 5,070 | 5,140 | -10 | -0.2% | 2,100 |
| 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 |
351～
400
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
