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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 4,845 | 4,845 | 4,765 | 4,800 | -45 | -0.9% | 1,600 |
| 2022/05/18 | 4,825 | 4,900 | 4,800 | 4,845 | +90 | +1.9% | 4,200 |
| 2022/05/17 | 4,750 | 4,850 | 4,750 | 4,755 | +50 | +1.1% | 3,900 |
| 2022/05/16 | 4,685 | 4,820 | 4,600 | 4,705 | +105 | +2.3% | 3,600 |
| 2022/05/13 | 4,800 | 4,800 | 4,500 | 4,600 | -215 | -4.5% | 6,400 |
| 2022/05/12 | 4,765 | 4,850 | 4,745 | 4,815 | +65 | +1.4% | 1,600 |
| 2022/05/11 | 4,815 | 4,815 | 4,720 | 4,750 | -65 | -1.3% | 2,000 |
| 2022/05/10 | 4,845 | 4,880 | 4,780 | 4,815 | -70 | -1.4% | 3,100 |
| 2022/05/09 | 4,855 | 4,895 | 4,700 | 4,885 | +60 | +1.2% | 5,000 |
| 2022/05/06 | 4,645 | 4,895 | 4,620 | 4,825 | +245 | +5.3% | 5,500 |
| 2022/05/02 | 4,405 | 4,770 | 4,405 | 4,580 | +135 | +3% | 6,400 |
| 2022/04/28 | 4,380 | 4,450 | 4,380 | 4,445 | -5 | -0.1% | 1,400 |
| 2022/04/27 | 4,265 | 4,450 | 4,260 | 4,450 | +100 | +2.3% | 5,200 |
| 2022/04/26 | 4,500 | 4,505 | 4,320 | 4,350 | -610 | -12.3% | 24,000 |
| 2022/04/25 | 4,960 | 4,960 | 4,960 | 4,960 | +700 | +16.4% | 11,400 |
| 2022/04/22 | 4,200 | 4,260 | 4,200 | 4,260 | +60 | +1.4% | 700 |
| 2022/04/21 | 4,275 | 4,275 | 4,200 | 4,200 | -100 | -2.3% | 1,100 |
| 2022/04/20 | 4,480 | 4,480 | 4,300 | 4,300 | -180 | -4% | 2,000 |
| 2022/04/19 | 4,565 | 4,575 | 4,430 | 4,480 | -55 | -1.2% | 2,500 |
| 2022/04/18 | 4,455 | 4,555 | 4,455 | 4,535 | +80 | +1.8% | 3,000 |
| 2022/04/15 | 4,445 | 4,455 | 4,360 | 4,455 | +5 | +0.1% | 1,000 |
| 2022/04/14 | 4,280 | 4,450 | 4,280 | 4,450 | +170 | +4% | 2,700 |
| 2022/04/13 | 4,325 | 4,330 | 4,270 | 4,280 | +25 | +0.6% | 1,600 |
| 2022/04/12 | 4,315 | 4,340 | 4,245 | 4,255 | -125 | -2.9% | 3,200 |
| 2022/04/11 | 4,200 | 4,480 | 4,200 | 4,380 | +245 | +5.9% | 10,700 |
| 2022/04/08 | 4,050 | 4,150 | 4,050 | 4,135 | +85 | +2.1% | 3,100 |
| 2022/04/07 | 3,985 | 4,050 | 3,970 | 4,050 | +50 | +1.3% | 1,300 |
| 2022/04/06 | 4,025 | 4,025 | 3,990 | 4,000 | -50 | -1.2% | 1,500 |
| 2022/04/05 | 4,060 | 4,060 | 4,030 | 4,050 | -10 | -0.2% | 1,000 |
| 2022/04/04 | 3,910 | 4,060 | 3,910 | 4,060 | +130 | +3.3% | 3,200 |
| 2022/04/01 | 3,875 | 3,935 | 3,875 | 3,930 | +55 | +1.4% | 2,400 |
| 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 |
751～
800
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 | 1,294,000円 | +38.7% | +65.0% | 1.16% | 7.56倍 | 1.41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 | 248,000円 | +1.4% | -7.4% | 3.15% | 15.98倍 | 1.35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 | 77,600円 | -8.1% | +7.6% | 4.90% | 5.47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 | 236,000円 | +7.9% | +0.9% | 4.70% | 7.47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 | 168,700円 | +12.9% | +15.5% | 0.95% | 16.38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
