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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 2022/06/15 | 4,770 | 4,790 | 4,705 | 4,710 | -5 | -0.1% | 1,400 |
| 2022/06/14 | 4,775 | 4,830 | 4,670 | 4,715 | -20 | -0.4% | 3,700 |
| 2022/06/13 | 4,600 | 4,825 | 4,600 | 4,735 | +140 | +3% | 3,700 |
| 2022/06/10 | 4,565 | 4,630 | 4,565 | 4,595 | +45 | +1% | 900 |
| 2022/06/09 | 4,550 | 4,595 | 4,550 | 4,550 | ±0 | ±0% | 1,400 |
651～
700
件表示中 / 3681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 | 719,000円 | +30.3% | +4.6% | 1.81% | 6.52倍 | 0.78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 | 139,600円 | +0.6% | +11.9% | 2.87% | 9.72倍 | 0.40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 |
| バリュエンスＨ | 91,200円 | +3.4% | - | 0.55% | 29.99倍 | 1.71倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 168,600円 | -5.9% | -32.0% | 3.74% | 10.86倍 | 0.78倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| ＧＦＣ | 201,200円 | +2.9% | -33.0% | 0.00% | 31.60倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
