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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/08 | 4,590 | 4,625 | 4,500 | 4,550 | -35 | -0.8% | 3,500 |
| 2022/06/07 | 4,620 | 4,620 | 4,575 | 4,585 | -5 | -0.1% | 1,900 |
| 2022/06/06 | 4,660 | 4,660 | 4,545 | 4,590 | -70 | -1.5% | 3,900 |
| 2022/06/03 | 4,705 | 4,710 | 4,645 | 4,660 | -70 | -1.5% | 1,300 |
| 2022/06/02 | 4,710 | 4,735 | 4,575 | 4,730 | +20 | +0.4% | 3,900 |
| 2022/06/01 | 4,575 | 4,755 | 4,575 | 4,710 | +135 | +3% | 6,200 |
| 2022/05/31 | 4,650 | 4,665 | 4,550 | 4,575 | -75 | -1.6% | 4,400 |
| 2022/05/30 | 4,740 | 4,740 | 4,645 | 4,650 | -50 | -1.1% | 3,100 |
| 2022/05/27 | 4,765 | 4,765 | 4,650 | 4,700 | -65 | -1.4% | 2,700 |
| 2022/05/26 | 4,810 | 4,810 | 4,680 | 4,765 | +25 | +0.5% | 2,000 |
| 2022/05/25 | 4,885 | 4,885 | 4,710 | 4,740 | -150 | -3.1% | 4,200 |
| 2022/05/24 | 4,650 | 4,895 | 4,650 | 4,890 | +255 | +5.5% | 6,900 |
| 2022/05/23 | 4,810 | 4,810 | 4,565 | 4,635 | -175 | -3.6% | 8,100 |
| 2022/05/20 | 4,865 | 4,880 | 4,800 | 4,810 | +10 | +0.2% | 1,600 |
701～
750
件表示中 / 3717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 | 1,250,000円 | +38.7% | +65.0% | 1.20% | 7.30倍 | 1.36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 |
| 日邦産 | 263,000円 | +1.4% | -7.4% | 2.97% | 16.95倍 | 1.43倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| 東京産 | 77,300円 | -8.1% | +7.6% | 4.92% | 5.45倍 | 0.96倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| ヤ ギ | 237,000円 | +7.9% | +0.9% | 4.68% | 7.50倍 | 0.46倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| Ｂガレージ | 168,800円 | +12.9% | +15.5% | 0.95% | 16.39倍 | 2.77倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
