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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,000 | 4,010 | 3,995 | 4,010 | +5 | +0.1% | 1,600 |
| 2023/01/24 | 3,980 | 4,005 | 3,980 | 4,005 | +25 | +0.6% | 400 |
| 2023/01/23 | 3,980 | 3,990 | 3,980 | 3,980 | +20 | +0.5% | 300 |
| 2023/01/20 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 200 |
| 2023/01/19 | 3,960 | 3,965 | 3,960 | 3,960 | -60 | -1.5% | 400 |
| 2023/01/18 | 4,075 | 4,075 | 3,930 | 4,020 | +50 | +1.3% | 2,600 |
| 2023/01/17 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 500 |
| 2023/01/16 | 4,005 | 4,065 | 3,970 | 3,975 | -35 | -0.9% | 800 |
| 2023/01/13 | 3,985 | 4,010 | 3,985 | 4,010 | ±0 | ±0% | 400 |
| 2023/01/12 | 4,010 | 4,115 | 3,995 | 4,010 | +40 | +1% | 1,300 |
| 2023/01/11 | 4,000 | 4,000 | 3,970 | 3,970 | ±0 | ±0% | 400 |
| 2023/01/10 | 4,000 | 4,000 | 3,970 | 3,970 | +5 | +0.1% | 700 |
| 2023/01/06 | 4,100 | 4,100 | 3,900 | 3,965 | -200 | -4.8% | 3,800 |
| 2023/01/05 | 4,210 | 4,210 | 4,165 | 4,165 | -45 | -1.1% | 1,200 |
| 2023/01/04 | 4,240 | 4,260 | 4,210 | 4,210 | -75 | -1.8% | 800 |
| 2022/12/30 | 4,330 | 4,330 | 4,285 | 4,285 | -65 | -1.5% | 500 |
| 2022/12/29 | 4,305 | 4,350 | 4,180 | 4,350 | -90 | -2% | 4,100 |
| 2022/12/28 | 4,470 | 4,500 | 4,440 | 4,440 | -10 | -0.2% | 3,900 |
| 2022/12/27 | 4,445 | 4,480 | 4,445 | 4,450 | ±0 | ±0% | 1,000 |
| 2022/12/26 | 4,495 | 4,495 | 4,450 | 4,450 | -50 | -1.1% | 500 |
| 2022/12/23 | 4,475 | 4,500 | 4,475 | 4,500 | +25 | +0.6% | 1,000 |
| 2022/12/22 | 4,435 | 4,475 | 4,435 | 4,475 | +40 | +0.9% | 400 |
| 2022/12/21 | 4,430 | 4,435 | 4,430 | 4,435 | +15 | +0.3% | 500 |
| 2022/12/20 | 4,485 | 4,495 | 4,415 | 4,420 | -40 | -0.9% | 1,200 |
| 2022/12/19 | 4,415 | 4,460 | 4,415 | 4,460 | +45 | +1% | 200 |
| 2022/12/16 | 4,415 | 4,460 | 4,400 | 4,415 | ±0 | ±0% | 1,700 |
| 2022/12/15 | 4,430 | 4,430 | 4,400 | 4,415 | -25 | -0.6% | 1,700 |
| 2022/12/14 | 4,450 | 4,450 | 4,440 | 4,440 | -10 | -0.2% | 400 |
| 2022/12/13 | 4,450 | 4,465 | 4,450 | 4,450 | ±0 | ±0% | 400 |
| 2022/12/12 | 4,460 | 4,460 | 4,425 | 4,450 | +25 | +0.6% | 400 |
| 2022/12/09 | 4,420 | 4,430 | 4,420 | 4,425 | +5 | +0.1% | 900 |
| 2022/12/08 | 4,425 | 4,425 | 4,420 | 4,420 | ±0 | ±0% | 500 |
| 2022/12/07 | 4,465 | 4,495 | 4,420 | 4,420 | -30 | -0.7% | 1,100 |
| 2022/12/06 | 4,445 | 4,475 | 4,405 | 4,450 | -15 | -0.3% | 1,000 |
| 2022/12/05 | 4,605 | 4,605 | 4,465 | 4,465 | -30 | -0.7% | 1,800 |
| 2022/12/02 | 4,485 | 4,495 | 4,465 | 4,495 | +10 | +0.2% | 500 |
| 2022/12/01 | 4,495 | 4,515 | 4,470 | 4,485 | -5 | -0.1% | 1,800 |
| 2022/11/30 | 4,470 | 4,490 | 4,470 | 4,490 | +20 | +0.4% | 1,100 |
| 2022/11/29 | 4,495 | 4,495 | 4,445 | 4,470 | -25 | -0.6% | 1,100 |
| 2022/11/28 | 4,570 | 4,570 | 4,440 | 4,495 | -5 | -0.1% | 3,400 |
| 2022/11/25 | 4,540 | 4,540 | 4,500 | 4,500 | ±0 | ±0% | 1,700 |
| 2022/11/24 | 4,475 | 4,540 | 4,475 | 4,500 | +40 | +0.9% | 2,000 |
| 2022/11/22 | 4,495 | 4,495 | 4,440 | 4,460 | ±0 | ±0% | 1,700 |
| 2022/11/21 | 4,420 | 4,480 | 4,390 | 4,460 | +35 | +0.8% | 3,500 |
| 2022/11/18 | 4,440 | 4,440 | 4,395 | 4,425 | +25 | +0.6% | 3,500 |
| 2022/11/17 | 4,615 | 4,615 | 4,300 | 4,400 | -210 | -4.6% | 11,500 |
| 2022/11/16 | 4,670 | 4,680 | 4,600 | 4,610 | -80 | -1.7% | 3,500 |
| 2022/11/15 | 4,750 | 4,790 | 4,680 | 4,690 | -60 | -1.3% | 600 |
| 2022/11/14 | 4,760 | 4,760 | 4,580 | 4,750 | -5 | -0.1% | 3,100 |
| 2022/11/11 | 4,940 | 4,940 | 4,530 | 4,755 | -285 | -5.7% | 12,800 |
601～
650
件表示中 / 3736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 | 222,100円 | +38.7% | +65.0% | 1.35% | 6.49倍 | 1.21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 |
| ＯＣＨＩ・ＨＤ | 140,400円 | +6.8% | +14.0% | 3.85% | 15.21倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| メディアスＨＤ | 85,900円 | +7.8% | +14.3% | 2.21% | 14.92倍 | 0.96倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 極東貿 | 149,400円 | +7.6% | -16.8% | 4.69% | 11.25倍 | 0.61倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| サトー商会 | 203,400円 | +1.8% | -9.0% | 2.26% | 14.14倍 | 0.65倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
