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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 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 |
| 2022/11/10 | 4,980 | 5,040 | 4,970 | 5,040 | +115 | +2.3% | 4,800 |
| 2022/11/09 | 4,945 | 4,970 | 4,900 | 4,925 | -50 | -1% | 1,800 |
| 2022/11/08 | 4,970 | 4,975 | 4,960 | 4,975 | +15 | +0.3% | 800 |
| 2022/11/07 | 4,955 | 4,960 | 4,930 | 4,960 | ±0 | ±0% | 800 |
| 2022/11/04 | 4,930 | 4,965 | 4,930 | 4,960 | -10 | -0.2% | 400 |
| 2022/11/02 | 4,980 | 5,000 | 4,950 | 4,970 | -10 | -0.2% | 1,100 |
| 2022/11/01 | 5,040 | 5,040 | 4,980 | 4,980 | -70 | -1.4% | 500 |
| 2022/10/31 | 4,950 | 5,060 | 4,950 | 5,050 | +115 | +2.3% | 2,500 |
| 2022/10/28 | 4,955 | 4,955 | 4,935 | 4,935 | -20 | -0.4% | 300 |
| 2022/10/27 | 4,995 | 4,995 | 4,940 | 4,955 | -45 | -0.9% | 2,200 |
| 2022/10/26 | 5,000 | 5,000 | 4,990 | 5,000 | ±0 | ±0% | 400 |
| 2022/10/25 | 5,060 | 5,060 | 4,935 | 5,000 | +70 | +1.4% | 1,800 |
| 2022/10/24 | 5,080 | 5,080 | 4,930 | 4,930 | -80 | -1.6% | 2,000 |
| 2022/10/21 | 5,010 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 2,100 |
| 2022/10/20 | 4,930 | 5,300 | 4,915 | 5,040 | +125 | +2.5% | 9,800 |
| 2022/10/19 | 4,840 | 4,920 | 4,840 | 4,915 | +75 | +1.5% | 2,100 |
651～
700
件表示中 / 3770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 | 509,000円 | +48.7% | +213.9% | 1.38% | 7.71倍 | 2.27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 |
| 三信電 | 281,700円 | +4.2% | -14.9% | 4.97% | 9.44倍 | 0.85倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| コンドーテック | 164,200円 | +7.4% | +2.6% | 3.17% | 12.55倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| カナデン | 192,000円 | +7.4% | +20.5% | 3.75% | 10.98倍 | 0.89倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
