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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/02/10 | 3,540 | 3,540 | 3,540 | 3,540 | +10 | +0.3% | 200 |
| 2022/02/09 | 3,550 | 3,550 | 3,530 | 3,530 | +5 | +0.1% | 300 |
| 2022/02/08 | 3,525 | 3,525 | 3,525 | 3,525 | -15 | -0.4% | 100 |
| 2022/02/07 | 3,570 | 3,570 | 3,520 | 3,540 | -45 | -1.3% | 1,500 |
| 2022/02/04 | 3,535 | 3,585 | 3,530 | 3,585 | +25 | +0.7% | 1,300 |
| 2022/02/03 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 100 |
| 2022/02/02 | 3,530 | 3,560 | 3,530 | 3,560 | +25 | +0.7% | 500 |
| 2022/02/01 | 3,525 | 3,535 | 3,520 | 3,535 | -5 | -0.1% | 600 |
| 2022/01/31 | 3,525 | 3,545 | 3,525 | 3,540 | +10 | +0.3% | 500 |
| 2022/01/28 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1% | 100 |
| 2022/01/27 | 3,555 | 3,555 | 3,535 | 3,535 | -30 | -0.8% | 500 |
| 2022/01/26 | 3,575 | 3,575 | 3,565 | 3,565 | -80 | -2.2% | 500 |
| 2022/01/25 | 3,645 | 3,645 | 3,645 | 3,645 | +50 | +1.4% | 500 |
| 2022/01/24 | 3,595 | 3,595 | 3,595 | 3,595 | +45 | +1.3% | 200 |
| 2022/01/21 | 3,555 | 3,555 | 3,550 | 3,550 | -5 | -0.1% | 300 |
| 2022/01/20 | 3,645 | 3,645 | 3,555 | 3,555 | -5 | -0.1% | 800 |
| 2022/01/19 | 3,585 | 3,635 | 3,560 | 3,560 | -25 | -0.7% | 900 |
| 2022/01/18 | 3,695 | 3,695 | 3,575 | 3,585 | -110 | -3% | 2,100 |
| 2022/01/17 | 3,815 | 3,815 | 3,665 | 3,695 | +160 | +4.5% | 5,600 |
| 2022/01/14 | 3,535 | 3,535 | 3,505 | 3,535 | -5 | -0.1% | 600 |
| 2022/01/13 | 3,540 | 3,540 | 3,540 | 3,540 | -5 | -0.1% | 100 |
| 2022/01/12 | 3,545 | 3,545 | 3,545 | 3,545 | +10 | +0.3% | 100 |
| 2022/01/11 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 300 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 3,540 | 3,540 | 3,515 | 3,535 | ±0 | ±0% | 1,700 |
| 2022/01/05 | 3,575 | 3,575 | 3,535 | 3,535 | -40 | -1.1% | 700 |
| 2022/01/04 | 3,645 | 3,645 | 3,575 | 3,575 | +30 | +0.8% | 400 |
| 2021/12/30 | 3,545 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 600 |
| 2021/12/29 | 3,525 | 3,560 | 3,525 | 3,545 | -120 | -3.3% | 1,500 |
| 2021/12/28 | 3,660 | 3,720 | 3,660 | 3,665 | -15 | -0.4% | 2,200 |
| 2021/12/27 | 3,690 | 3,690 | 3,680 | 3,680 | ±0 | ±0% | 600 |
| 2021/12/24 | 3,690 | 3,690 | 3,665 | 3,680 | -5 | -0.1% | 1,000 |
| 2021/12/23 | 3,680 | 3,685 | 3,680 | 3,685 | +25 | +0.7% | 1,400 |
| 2021/12/22 | 3,670 | 3,675 | 3,660 | 3,660 | -15 | -0.4% | 600 |
| 2021/12/21 | 3,635 | 3,675 | 3,635 | 3,675 | +15 | +0.4% | 500 |
| 2021/12/20 | 3,670 | 3,670 | 3,655 | 3,660 | +25 | +0.7% | 1,300 |
| 2021/12/17 | 3,645 | 3,650 | 3,635 | 3,635 | -10 | -0.3% | 500 |
801～
850
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% | 5.46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 | +13.9% | +5.6% | 0.89% | 17.48倍 | 2.91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
