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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
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
