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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,870 | 3,885 | 3,870 | 3,875 | +5 | +0.1% | 400 |
| 2022/03/30 | 3,865 | 3,885 | 3,865 | 3,870 | +10 | +0.3% | 1,300 |
| 2022/03/29 | 3,885 | 3,885 | 3,850 | 3,860 | -25 | -0.6% | 1,500 |
| 2022/03/28 | 3,815 | 3,895 | 3,815 | 3,885 | +60 | +1.6% | 1,500 |
| 2022/03/25 | 3,795 | 3,830 | 3,790 | 3,825 | +40 | +1.1% | 2,600 |
| 2022/03/24 | 3,775 | 3,785 | 3,745 | 3,785 | +15 | +0.4% | 400 |
| 2022/03/23 | 3,830 | 3,840 | 3,740 | 3,770 | -25 | -0.7% | 2,800 |
| 2022/03/22 | 3,750 | 3,800 | 3,750 | 3,795 | +70 | +1.9% | 1,900 |
| 2022/03/18 | 3,705 | 3,725 | 3,675 | 3,725 | +20 | +0.5% | 1,300 |
| 2022/03/17 | 3,800 | 3,800 | 3,700 | 3,705 | -95 | -2.5% | 2,300 |
| 2022/03/16 | 3,835 | 3,835 | 3,770 | 3,800 | -15 | -0.4% | 1,800 |
| 2022/03/15 | 3,800 | 3,815 | 3,800 | 3,815 | -20 | -0.5% | 500 |
| 2022/03/14 | 3,875 | 3,895 | 3,715 | 3,835 | +100 | +2.7% | 3,100 |
| 2022/03/11 | 3,745 | 3,750 | 3,720 | 3,735 | -10 | -0.3% | 1,000 |
| 2022/03/10 | 3,760 | 3,770 | 3,710 | 3,745 | -15 | -0.4% | 2,000 |
| 2022/03/09 | 3,670 | 3,815 | 3,670 | 3,760 | +90 | +2.5% | 3,100 |
| 2022/03/08 | 3,830 | 3,840 | 3,665 | 3,670 | -170 | -4.4% | 3,600 |
| 2022/03/07 | 3,900 | 3,970 | 3,785 | 3,840 | +10 | +0.3% | 7,700 |
| 2022/03/04 | 3,680 | 3,965 | 3,680 | 3,830 | +160 | +4.4% | 6,600 |
| 2022/03/03 | 3,600 | 3,700 | 3,600 | 3,670 | +90 | +2.5% | 1,500 |
| 2022/03/02 | 3,585 | 3,585 | 3,565 | 3,580 | +15 | +0.4% | 1,500 |
| 2022/03/01 | 3,570 | 3,570 | 3,565 | 3,565 | ±0 | ±0% | 1,000 |
| 2022/02/28 | 3,565 | 3,565 | 3,565 | 3,565 | +15 | +0.4% | 700 |
| 2022/02/25 | 3,560 | 3,560 | 3,550 | 3,550 | +10 | +0.3% | 800 |
| 2022/02/24 | 3,580 | 3,580 | 3,540 | 3,540 | +5 | +0.1% | 500 |
| 2022/02/22 | 3,550 | 3,600 | 3,535 | 3,535 | -10 | -0.3% | 1,100 |
| 2022/02/21 | 3,555 | 3,555 | 3,545 | 3,545 | -10 | -0.3% | 500 |
| 2022/02/18 | 3,640 | 3,640 | 3,525 | 3,555 | -15 | -0.4% | 1,200 |
| 2022/02/17 | 3,570 | 3,570 | 3,510 | 3,570 | ±0 | ±0% | 1,100 |
| 2022/02/16 | 3,530 | 3,570 | 3,530 | 3,570 | +50 | +1.4% | 1,300 |
| 2022/02/15 | 3,530 | 3,530 | 3,520 | 3,520 | +10 | +0.3% | 200 |
| 2022/02/14 | 3,540 | 3,540 | 3,510 | 3,510 | -30 | -0.8% | 1,100 |
| 2022/02/10 | 3,540 | 3,540 | 3,540 | 3,540 | +10 | +0.3% | 200 |
| 2022/02/09 | 3,550 | 3,550 | 3,530 | 3,530 | +5 | +0.1% | 300 |
| 2022/02/08 | 3,525 | 3,525 | 3,525 | 3,525 | -15 | -0.4% | 100 |
| 2022/02/07 | 3,570 | 3,570 | 3,520 | 3,540 | -45 | -1.3% | 1,500 |
| 2022/02/04 | 3,535 | 3,585 | 3,530 | 3,585 | +25 | +0.7% | 1,300 |
| 2022/02/03 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 100 |
| 2022/02/02 | 3,530 | 3,560 | 3,530 | 3,560 | +25 | +0.7% | 500 |
| 2022/02/01 | 3,525 | 3,535 | 3,520 | 3,535 | -5 | -0.1% | 600 |
| 2022/01/31 | 3,525 | 3,545 | 3,525 | 3,540 | +10 | +0.3% | 500 |
| 2022/01/28 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 100 |
| 2022/01/27 | 3,555 | 3,555 | 3,535 | 3,535 | -30 | -0.8% | 500 |
| 2022/01/26 | 3,575 | 3,575 | 3,565 | 3,565 | -80 | -2.2% | 500 |
| 2022/01/25 | 3,645 | 3,645 | 3,645 | 3,645 | +50 | +1.4% | 500 |
| 2022/01/24 | 3,595 | 3,595 | 3,595 | 3,595 | +45 | +1.3% | 200 |
| 2022/01/21 | 3,555 | 3,555 | 3,550 | 3,550 | -5 | -0.1% | 300 |
| 2022/01/20 | 3,645 | 3,645 | 3,555 | 3,555 | -5 | -0.1% | 800 |
| 2022/01/19 | 3,585 | 3,635 | 3,560 | 3,560 | -25 | -0.7% | 900 |
| 2022/01/18 | 3,695 | 3,695 | 3,575 | 3,585 | -110 | -3% | 2,100 |
651～
700
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
