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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 5,000 | 5,100 | 5,000 | 5,070 | +80 | +1.6% | 2,900 |
| 2022/09/21 | 4,865 | 5,200 | 4,850 | 4,990 | +140 | +2.9% | 5,900 |
| 2022/09/20 | 4,760 | 4,870 | 4,760 | 4,850 | +95 | +2% | 2,400 |
| 2022/09/16 | 4,745 | 4,755 | 4,745 | 4,755 | +5 | +0.1% | 500 |
| 2022/09/15 | 4,785 | 4,785 | 4,730 | 4,750 | -25 | -0.5% | 1,000 |
| 2022/09/14 | 4,730 | 4,775 | 4,700 | 4,775 | ±0 | ±0% | 600 |
| 2022/09/13 | 4,740 | 4,785 | 4,735 | 4,775 | +40 | +0.8% | 1,200 |
| 2022/09/12 | 4,750 | 4,795 | 4,735 | 4,735 | +5 | +0.1% | 900 |
| 2022/09/09 | 4,740 | 4,785 | 4,730 | 4,730 | +30 | +0.6% | 1,100 |
| 2022/09/08 | 4,705 | 4,730 | 4,695 | 4,700 | +50 | +1.1% | 1,300 |
| 2022/09/07 | 4,730 | 4,730 | 4,630 | 4,650 | -80 | -1.7% | 1,700 |
| 2022/09/06 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 300 |
| 2022/09/05 | 4,685 | 4,800 | 4,685 | 4,800 | +70 | +1.5% | 800 |
| 2022/09/02 | 4,775 | 4,775 | 4,695 | 4,730 | -70 | -1.5% | 2,400 |
| 2022/09/01 | 4,835 | 4,835 | 4,765 | 4,800 | -50 | -1% | 1,600 |
| 2022/08/31 | 4,835 | 4,880 | 4,810 | 4,850 | +15 | +0.3% | 2,200 |
| 2022/08/30 | 4,920 | 4,920 | 4,820 | 4,835 | +15 | +0.3% | 600 |
| 2022/08/29 | 4,795 | 4,860 | 4,795 | 4,820 | -80 | -1.6% | 2,100 |
| 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 |
701～
750
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
