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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 4,800 | 4,845 | 4,800 | 4,840 | +85 | +1.8% | 600 |
| 2022/10/17 | 4,785 | 4,790 | 4,755 | 4,755 | +5 | +0.1% | 1,000 |
| 2022/10/14 | 4,830 | 4,860 | 4,750 | 4,750 | -50 | -1% | 700 |
| 2022/10/13 | 4,845 | 4,845 | 4,800 | 4,800 | -45 | -0.9% | 600 |
| 2022/10/12 | 4,835 | 4,845 | 4,795 | 4,845 | ±0 | ±0% | 500 |
| 2022/10/11 | 4,850 | 4,850 | 4,845 | 4,845 | - | - | 500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 4,745 | 4,845 | 4,745 | 4,785 | +40 | +0.8% | 700 |
| 2022/10/05 | 4,845 | 4,845 | 4,705 | 4,745 | -115 | -2.4% | 3,300 |
| 2022/10/04 | 4,825 | 4,865 | 4,825 | 4,860 | +25 | +0.5% | 700 |
| 2022/10/03 | 4,880 | 4,880 | 4,775 | 4,835 | -50 | -1% | 700 |
| 2022/09/30 | 4,810 | 4,965 | 4,810 | 4,885 | +80 | +1.7% | 800 |
| 2022/09/29 | 4,895 | 4,965 | 4,805 | 4,805 | +50 | +1.1% | 1,200 |
| 2022/09/28 | 4,890 | 4,890 | 4,755 | 4,755 | -155 | -3.2% | 1,400 |
| 2022/09/27 | 4,880 | 4,910 | 4,830 | 4,910 | +20 | +0.4% | 1,400 |
| 2022/09/26 | 5,030 | 5,050 | 4,890 | 4,890 | -180 | -3.6% | 2,600 |
| 2022/09/22 | 5,000 | 5,100 | 5,000 | 5,070 | +80 | +1.6% | 2,900 |
| 2022/09/21 | 4,865 | 5,200 | 4,850 | 4,990 | +140 | +2.9% | 5,900 |
| 2022/09/20 | 4,760 | 4,870 | 4,760 | 4,850 | +95 | +2% | 2,400 |
| 2022/09/16 | 4,745 | 4,755 | 4,745 | 4,755 | +5 | +0.1% | 500 |
| 2022/09/15 | 4,785 | 4,785 | 4,730 | 4,750 | -25 | -0.5% | 1,000 |
| 2022/09/14 | 4,730 | 4,775 | 4,700 | 4,775 | ±0 | ±0% | 600 |
| 2022/09/13 | 4,740 | 4,785 | 4,735 | 4,775 | +40 | +0.8% | 1,200 |
| 2022/09/12 | 4,750 | 4,795 | 4,735 | 4,735 | +5 | +0.1% | 900 |
| 2022/09/09 | 4,740 | 4,785 | 4,730 | 4,730 | +30 | +0.6% | 1,100 |
| 2022/09/08 | 4,705 | 4,730 | 4,695 | 4,700 | +50 | +1.1% | 1,300 |
| 2022/09/07 | 4,730 | 4,730 | 4,630 | 4,650 | -80 | -1.7% | 1,700 |
| 2022/09/06 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 300 |
| 2022/09/05 | 4,685 | 4,800 | 4,685 | 4,800 | +70 | +1.5% | 800 |
| 2022/09/02 | 4,775 | 4,775 | 4,695 | 4,730 | -70 | -1.5% | 2,400 |
| 2022/09/01 | 4,835 | 4,835 | 4,765 | 4,800 | -50 | -1% | 1,600 |
| 2022/08/31 | 4,835 | 4,880 | 4,810 | 4,850 | +15 | +0.3% | 2,200 |
| 2022/08/30 | 4,920 | 4,920 | 4,820 | 4,835 | +15 | +0.3% | 600 |
| 2022/08/29 | 4,795 | 4,860 | 4,795 | 4,820 | -80 | -1.6% | 2,100 |
| 2022/08/26 | 4,900 | 4,925 | 4,880 | 4,900 | +45 | +0.9% | 700 |
| 2022/08/25 | 4,925 | 4,925 | 4,850 | 4,855 | -35 | -0.7% | 1,900 |
| 2022/08/24 | 4,830 | 4,890 | 4,830 | 4,890 | +50 | +1% | 500 |
| 2022/08/23 | 4,900 | 4,900 | 4,835 | 4,840 | -35 | -0.7% | 700 |
| 2022/08/22 | 4,840 | 4,885 | 4,840 | 4,875 | +35 | +0.7% | 2,400 |
| 2022/08/19 | 4,800 | 4,840 | 4,780 | 4,840 | +55 | +1.1% | 1,100 |
| 2022/08/18 | 4,680 | 4,785 | 4,680 | 4,785 | +110 | +2.4% | 2,600 |
| 2022/08/17 | 4,705 | 4,705 | 4,635 | 4,675 | -25 | -0.5% | 2,700 |
| 2022/08/16 | 4,700 | 4,770 | 4,630 | 4,700 | ±0 | ±0% | 2,600 |
| 2022/08/15 | 4,870 | 4,870 | 4,650 | 4,700 | -100 | -2.1% | 3,500 |
| 2022/08/12 | 4,645 | 4,900 | 4,645 | 4,800 | +165 | +3.6% | 3,600 |
| 2022/08/10 | 5,150 | 5,150 | 4,615 | 4,635 | -415 | -8.2% | 10,600 |
| 2022/08/09 | 5,330 | 5,330 | 5,010 | 5,050 | -340 | -6.3% | 9,000 |
| 2022/08/08 | 5,250 | 5,400 | 5,100 | 5,390 | +340 | +6.7% | 7,800 |
| 2022/08/05 | 4,935 | 5,120 | 4,935 | 5,050 | +130 | +2.6% | 4,200 |
| 2022/08/04 | 4,890 | 4,925 | 4,830 | 4,920 | +40 | +0.8% | 1,900 |
701～
750
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
