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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2021/12/16 | 3,640 | 3,645 | 3,640 | 3,645 | ±0 | ±0% | 200 |
| 2021/12/15 | 3,645 | 3,645 | 3,635 | 3,645 | ±0 | ±0% | 700 |
| 2021/12/14 | 3,640 | 3,645 | 3,630 | 3,645 | - | - | 400 |
| 2021/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/10 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 200 |
| 2021/12/09 | 3,640 | 3,640 | 3,640 | 3,640 | +10 | +0.3% | 200 |
| 2021/12/08 | 3,630 | 3,630 | 3,630 | 3,630 | +5 | +0.1% | 300 |
| 2021/12/07 | 3,650 | 3,650 | 3,625 | 3,625 | -20 | -0.5% | 900 |
| 2021/12/06 | 3,645 | 3,645 | 3,645 | 3,645 | +15 | +0.4% | 100 |
| 2021/12/03 | 3,635 | 3,635 | 3,630 | 3,630 | -10 | -0.3% | 400 |
| 2021/12/02 | 3,675 | 3,675 | 3,640 | 3,640 | ±0 | ±0% | 1,300 |
| 2021/12/01 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 200 |
| 2021/11/30 | 3,640 | 3,640 | 3,640 | 3,640 | +25 | +0.7% | 100 |
851～
900
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
