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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 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 |
801～
850
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
