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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 4,465 | 4,495 | 4,420 | 4,420 | -30 | -0.7% | 1,100 |
| 2022/12/06 | 4,445 | 4,475 | 4,405 | 4,450 | -15 | -0.3% | 1,000 |
| 2022/12/05 | 4,605 | 4,605 | 4,465 | 4,465 | -30 | -0.7% | 1,800 |
| 2022/12/02 | 4,485 | 4,495 | 4,465 | 4,495 | +10 | +0.2% | 500 |
| 2022/12/01 | 4,495 | 4,515 | 4,470 | 4,485 | -5 | -0.1% | 1,800 |
| 2022/11/30 | 4,470 | 4,490 | 4,470 | 4,490 | +20 | +0.4% | 1,100 |
| 2022/11/29 | 4,495 | 4,495 | 4,445 | 4,470 | -25 | -0.6% | 1,100 |
| 2022/11/28 | 4,570 | 4,570 | 4,440 | 4,495 | -5 | -0.1% | 3,400 |
| 2022/11/25 | 4,540 | 4,540 | 4,500 | 4,500 | ±0 | ±0% | 1,700 |
| 2022/11/24 | 4,475 | 4,540 | 4,475 | 4,500 | +40 | +0.9% | 2,000 |
| 2022/11/22 | 4,495 | 4,495 | 4,440 | 4,460 | ±0 | ±0% | 1,700 |
| 2022/11/21 | 4,420 | 4,480 | 4,390 | 4,460 | +35 | +0.8% | 3,500 |
| 2022/11/18 | 4,440 | 4,440 | 4,395 | 4,425 | +25 | +0.6% | 3,500 |
| 2022/11/17 | 4,615 | 4,615 | 4,300 | 4,400 | -210 | -4.6% | 11,500 |
| 2022/11/16 | 4,670 | 4,680 | 4,600 | 4,610 | -80 | -1.7% | 3,500 |
| 2022/11/15 | 4,750 | 4,790 | 4,680 | 4,690 | -60 | -1.3% | 600 |
| 2022/11/14 | 4,760 | 4,760 | 4,580 | 4,750 | -5 | -0.1% | 3,100 |
| 2022/11/11 | 4,940 | 4,940 | 4,530 | 4,755 | -285 | -5.7% | 12,800 |
| 2022/11/10 | 4,980 | 5,040 | 4,970 | 5,040 | +115 | +2.3% | 4,800 |
| 2022/11/09 | 4,945 | 4,970 | 4,900 | 4,925 | -50 | -1% | 1,800 |
| 2022/11/08 | 4,970 | 4,975 | 4,960 | 4,975 | +15 | +0.3% | 800 |
| 2022/11/07 | 4,955 | 4,960 | 4,930 | 4,960 | ±0 | ±0% | 800 |
| 2022/11/04 | 4,930 | 4,965 | 4,930 | 4,960 | -10 | -0.2% | 400 |
| 2022/11/02 | 4,980 | 5,000 | 4,950 | 4,970 | -10 | -0.2% | 1,100 |
| 2022/11/01 | 5,040 | 5,040 | 4,980 | 4,980 | -70 | -1.4% | 500 |
| 2022/10/31 | 4,950 | 5,060 | 4,950 | 5,050 | +115 | +2.3% | 2,500 |
| 2022/10/28 | 4,955 | 4,955 | 4,935 | 4,935 | -20 | -0.4% | 300 |
| 2022/10/27 | 4,995 | 4,995 | 4,940 | 4,955 | -45 | -0.9% | 2,200 |
| 2022/10/26 | 5,000 | 5,000 | 4,990 | 5,000 | ±0 | ±0% | 400 |
| 2022/10/25 | 5,060 | 5,060 | 4,935 | 5,000 | +70 | +1.4% | 1,800 |
| 2022/10/24 | 5,080 | 5,080 | 4,930 | 4,930 | -80 | -1.6% | 2,000 |
| 2022/10/21 | 5,010 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 2,100 |
| 2022/10/20 | 4,930 | 5,300 | 4,915 | 5,040 | +125 | +2.5% | 9,800 |
| 2022/10/19 | 4,840 | 4,920 | 4,840 | 4,915 | +75 | +1.5% | 2,100 |
| 2022/10/18 | 4,800 | 4,845 | 4,800 | 4,840 | +85 | +1.8% | 600 |
| 2022/10/17 | 4,785 | 4,790 | 4,755 | 4,755 | +5 | +0.1% | 1,000 |
| 2022/10/14 | 4,830 | 4,860 | 4,750 | 4,750 | -50 | -1% | 700 |
| 2022/10/13 | 4,845 | 4,845 | 4,800 | 4,800 | -45 | -0.9% | 600 |
| 2022/10/12 | 4,835 | 4,845 | 4,795 | 4,845 | ±0 | ±0% | 500 |
| 2022/10/11 | 4,850 | 4,850 | 4,845 | 4,845 | - | - | 500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 4,745 | 4,845 | 4,745 | 4,785 | +40 | +0.8% | 700 |
| 2022/10/05 | 4,845 | 4,845 | 4,705 | 4,745 | -115 | -2.4% | 3,300 |
| 2022/10/04 | 4,825 | 4,865 | 4,825 | 4,860 | +25 | +0.5% | 700 |
| 2022/10/03 | 4,880 | 4,880 | 4,775 | 4,835 | -50 | -1% | 700 |
| 2022/09/30 | 4,810 | 4,965 | 4,810 | 4,885 | +80 | +1.7% | 800 |
| 2022/09/29 | 4,895 | 4,965 | 4,805 | 4,805 | +50 | +1.1% | 1,200 |
| 2022/09/28 | 4,890 | 4,890 | 4,755 | 4,755 | -155 | -3.2% | 1,400 |
| 2022/09/27 | 4,880 | 4,910 | 4,830 | 4,910 | +20 | +0.4% | 1,400 |
| 2022/09/26 | 5,030 | 5,050 | 4,890 | 4,890 | -180 | -3.6% | 2,600 |
651～
700
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
