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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,900 | 4,925 | 4,880 | 4,900 | +45 | +0.9% | 700 |
| 2022/08/25 | 4,925 | 4,925 | 4,850 | 4,855 | -35 | -0.7% | 1,900 |
| 2022/08/24 | 4,830 | 4,890 | 4,830 | 4,890 | +50 | +1% | 500 |
| 2022/08/23 | 4,900 | 4,900 | 4,835 | 4,840 | -35 | -0.7% | 700 |
| 2022/08/22 | 4,840 | 4,885 | 4,840 | 4,875 | +35 | +0.7% | 2,400 |
| 2022/08/19 | 4,800 | 4,840 | 4,780 | 4,840 | +55 | +1.1% | 1,100 |
| 2022/08/18 | 4,680 | 4,785 | 4,680 | 4,785 | +110 | +2.4% | 2,600 |
| 2022/08/17 | 4,705 | 4,705 | 4,635 | 4,675 | -25 | -0.5% | 2,700 |
| 2022/08/16 | 4,700 | 4,770 | 4,630 | 4,700 | ±0 | ±0% | 2,600 |
| 2022/08/15 | 4,870 | 4,870 | 4,650 | 4,700 | -100 | -2.1% | 3,500 |
| 2022/08/12 | 4,645 | 4,900 | 4,645 | 4,800 | +165 | +3.6% | 3,600 |
| 2022/08/10 | 5,150 | 5,150 | 4,615 | 4,635 | -415 | -8.2% | 10,600 |
| 2022/08/09 | 5,330 | 5,330 | 5,010 | 5,050 | -340 | -6.3% | 9,000 |
| 2022/08/08 | 5,250 | 5,400 | 5,100 | 5,390 | +340 | +6.7% | 7,800 |
| 2022/08/05 | 4,935 | 5,120 | 4,935 | 5,050 | +130 | +2.6% | 4,200 |
| 2022/08/04 | 4,890 | 4,925 | 4,830 | 4,920 | +40 | +0.8% | 1,900 |
| 2022/08/03 | 4,815 | 4,880 | 4,810 | 4,880 | +15 | +0.3% | 1,100 |
| 2022/08/02 | 4,825 | 4,865 | 4,825 | 4,865 | ±0 | ±0% | 400 |
| 2022/08/01 | 4,855 | 4,865 | 4,815 | 4,865 | -95 | -1.9% | 2,900 |
| 2022/07/29 | 5,040 | 5,070 | 4,900 | 4,960 | -50 | -1% | 2,700 |
| 2022/07/28 | 5,150 | 5,190 | 5,010 | 5,010 | -70 | -1.4% | 2,400 |
| 2022/07/27 | 5,280 | 5,280 | 5,070 | 5,080 | -170 | -3.2% | 1,600 |
| 2022/07/26 | 5,290 | 5,430 | 5,250 | 5,250 | ±0 | ±0% | 3,800 |
| 2022/07/25 | 5,060 | 5,270 | 5,060 | 5,250 | +265 | +5.3% | 5,500 |
| 2022/07/22 | 5,020 | 5,080 | 4,980 | 4,985 | +35 | +0.7% | 1,900 |
| 2022/07/21 | 5,050 | 5,060 | 4,930 | 4,950 | -70 | -1.4% | 3,600 |
| 2022/07/20 | 5,010 | 5,130 | 4,910 | 5,020 | +40 | +0.8% | 2,800 |
| 2022/07/19 | 5,000 | 5,000 | 4,860 | 4,980 | -20 | -0.4% | 1,500 |
| 2022/07/15 | 4,850 | 5,080 | 4,850 | 5,000 | -90 | -1.8% | 6,100 |
| 2022/07/14 | 5,300 | 5,300 | 4,965 | 5,090 | -230 | -4.3% | 10,500 |
| 2022/07/13 | 5,590 | 5,590 | 5,310 | 5,320 | -190 | -3.4% | 3,900 |
| 2022/07/12 | 5,520 | 5,620 | 5,510 | 5,510 | -10 | -0.2% | 1,000 |
| 2022/07/11 | 5,540 | 5,660 | 5,520 | 5,520 | -20 | -0.4% | 1,200 |
| 2022/07/08 | 5,600 | 5,620 | 5,510 | 5,540 | -10 | -0.2% | 2,500 |
| 2022/07/07 | 5,560 | 5,710 | 5,400 | 5,550 | -210 | -3.6% | 6,600 |
| 2022/07/06 | 5,830 | 5,860 | 5,640 | 5,760 | -110 | -1.9% | 3,900 |
| 2022/07/05 | 5,500 | 5,870 | 5,500 | 5,870 | +370 | +6.7% | 6,400 |
| 2022/07/04 | 5,630 | 5,630 | 5,410 | 5,500 | -130 | -2.3% | 4,300 |
| 2022/07/01 | 5,590 | 5,730 | 5,300 | 5,630 | -60 | -1.1% | 6,700 |
| 2022/06/30 | 5,700 | 5,750 | 5,600 | 5,690 | -140 | -2.4% | 1,900 |
| 2022/06/29 | 5,580 | 5,890 | 5,580 | 5,830 | +30 | +0.5% | 4,200 |
| 2022/06/28 | 5,810 | 5,930 | 5,630 | 5,800 | -150 | -2.5% | 8,800 |
| 2022/06/27 | 5,360 | 5,950 | 5,170 | 5,950 | +310 | +5.5% | 23,700 |
| 2022/06/24 | 6,250 | 6,250 | 5,600 | 5,640 | -410 | -6.8% | 23,700 |
| 2022/06/23 | 5,940 | 6,330 | 5,810 | 6,050 | +300 | +5.2% | 45,200 |
| 2022/06/22 | 5,300 | 6,200 | 5,240 | 5,750 | +550 | +10.6% | 55,500 |
| 2022/06/21 | 5,520 | 5,520 | 5,130 | 5,200 | -480 | -8.5% | 24,900 |
| 2022/06/20 | 5,250 | 5,680 | 5,150 | 5,680 | +700 | +14.1% | 33,200 |
| 2022/06/17 | 4,775 | 5,090 | 4,720 | 4,980 | +250 | +5.3% | 10,200 |
| 2022/06/16 | 4,745 | 4,750 | 4,715 | 4,730 | +20 | +0.4% | 700 |
551～
600
件表示中 / 3586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 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04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 |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57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 |
| ＤＶｘ | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60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 |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83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 |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
