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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2022/12/12 | 4,460 | 4,460 | 4,425 | 4,450 | +25 | +0.6% | 400 |
| 2022/12/09 | 4,420 | 4,430 | 4,420 | 4,425 | +5 | +0.1% | 900 |
| 2022/12/08 | 4,425 | 4,425 | 4,420 | 4,420 | ±0 | ±0% | 500 |
601～
650
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 | 246,100円 | +38.7% | +65.0% | 1.22% | 7.19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 | 235,200円 | +0.8% | -2.8% | 4.25% | 7.84倍 | 0.65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 | 84,900円 | +3.2% | -14.8% | 2.36% | 9.39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 | 49,800円 | +10.4% | +3.4% | 3.61% | 11.17倍 | 0.78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
