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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,940 | 6,330 | 5,810 | 6,050 | +300 | +5.2% | 45,200 |
| 2022/06/22 | 5,300 | 6,200 | 5,240 | 5,750 | +550 | +10.6% | 55,500 |
| 2022/06/21 | 5,520 | 5,520 | 5,130 | 5,200 | -480 | -8.5% | 24,900 |
| 2022/06/20 | 5,250 | 5,680 | 5,150 | 5,680 | +700 | +14.1% | 33,200 |
| 2022/06/17 | 4,775 | 5,090 | 4,720 | 4,980 | +250 | +5.3% | 10,200 |
| 2022/06/16 | 4,745 | 4,750 | 4,715 | 4,730 | +20 | +0.4% | 700 |
| 2022/06/15 | 4,770 | 4,790 | 4,705 | 4,710 | -5 | -0.1% | 1,400 |
| 2022/06/14 | 4,775 | 4,830 | 4,670 | 4,715 | -20 | -0.4% | 3,700 |
| 2022/06/13 | 4,600 | 4,825 | 4,600 | 4,735 | +140 | +3% | 3,700 |
| 2022/06/10 | 4,565 | 4,630 | 4,565 | 4,595 | +45 | +1% | 900 |
| 2022/06/09 | 4,550 | 4,595 | 4,550 | 4,550 | ±0 | ±0% | 1,400 |
| 2022/06/08 | 4,590 | 4,625 | 4,500 | 4,550 | -35 | -0.8% | 3,500 |
| 2022/06/07 | 4,620 | 4,620 | 4,575 | 4,585 | -5 | -0.1% | 1,900 |
| 2022/06/06 | 4,660 | 4,660 | 4,545 | 4,590 | -70 | -1.5% | 3,900 |
| 2022/06/03 | 4,705 | 4,710 | 4,645 | 4,660 | -70 | -1.5% | 1,300 |
| 2022/06/02 | 4,710 | 4,735 | 4,575 | 4,730 | +20 | +0.4% | 3,900 |
| 2022/06/01 | 4,575 | 4,755 | 4,575 | 4,710 | +135 | +3% | 6,200 |
| 2022/05/31 | 4,650 | 4,665 | 4,550 | 4,575 | -75 | -1.6% | 4,400 |
| 2022/05/30 | 4,740 | 4,740 | 4,645 | 4,650 | -50 | -1.1% | 3,100 |
| 2022/05/27 | 4,765 | 4,765 | 4,650 | 4,700 | -65 | -1.4% | 2,700 |
| 2022/05/26 | 4,810 | 4,810 | 4,680 | 4,765 | +25 | +0.5% | 2,000 |
| 2022/05/25 | 4,885 | 4,885 | 4,710 | 4,740 | -150 | -3.1% | 4,200 |
| 2022/05/24 | 4,650 | 4,895 | 4,650 | 4,890 | +255 | +5.5% | 6,900 |
| 2022/05/23 | 4,810 | 4,810 | 4,565 | 4,635 | -175 | -3.6% | 8,100 |
| 2022/05/20 | 4,865 | 4,880 | 4,800 | 4,810 | +10 | +0.2% | 1,600 |
| 2022/05/19 | 4,845 | 4,845 | 4,765 | 4,800 | -45 | -0.9% | 1,600 |
| 2022/05/18 | 4,825 | 4,900 | 4,800 | 4,845 | +90 | +1.9% | 4,200 |
| 2022/05/17 | 4,750 | 4,850 | 4,750 | 4,755 | +50 | +1.1% | 3,900 |
| 2022/05/16 | 4,685 | 4,820 | 4,600 | 4,705 | +105 | +2.3% | 3,600 |
| 2022/05/13 | 4,800 | 4,800 | 4,500 | 4,600 | -215 | -4.5% | 6,400 |
| 2022/05/12 | 4,765 | 4,850 | 4,745 | 4,815 | +65 | +1.4% | 1,600 |
| 2022/05/11 | 4,815 | 4,815 | 4,720 | 4,750 | -65 | -1.3% | 2,000 |
| 2022/05/10 | 4,845 | 4,880 | 4,780 | 4,815 | -70 | -1.4% | 3,100 |
| 2022/05/09 | 4,855 | 4,895 | 4,700 | 4,885 | +60 | +1.2% | 5,000 |
| 2022/05/06 | 4,645 | 4,895 | 4,620 | 4,825 | +245 | +5.3% | 5,500 |
| 2022/05/02 | 4,405 | 4,770 | 4,405 | 4,580 | +135 | +3% | 6,400 |
| 2022/04/28 | 4,380 | 4,450 | 4,380 | 4,445 | -5 | -0.1% | 1,400 |
| 2022/04/27 | 4,265 | 4,450 | 4,260 | 4,450 | +100 | +2.3% | 5,200 |
| 2022/04/26 | 4,500 | 4,505 | 4,320 | 4,350 | -610 | -12.3% | 24,000 |
| 2022/04/25 | 4,960 | 4,960 | 4,960 | 4,960 | +700 | +16.4% | 11,400 |
| 2022/04/22 | 4,200 | 4,260 | 4,200 | 4,260 | +60 | +1.4% | 700 |
| 2022/04/21 | 4,275 | 4,275 | 4,200 | 4,200 | -100 | -2.3% | 1,100 |
| 2022/04/20 | 4,480 | 4,480 | 4,300 | 4,300 | -180 | -4% | 2,000 |
| 2022/04/19 | 4,565 | 4,575 | 4,430 | 4,480 | -55 | -1.2% | 2,500 |
| 2022/04/18 | 4,455 | 4,555 | 4,455 | 4,535 | +80 | +1.8% | 3,000 |
| 2022/04/15 | 4,445 | 4,455 | 4,360 | 4,455 | +5 | +0.1% | 1,000 |
| 2022/04/14 | 4,280 | 4,450 | 4,280 | 4,450 | +170 | +4% | 2,700 |
| 2022/04/13 | 4,325 | 4,330 | 4,270 | 4,280 | +25 | +0.6% | 1,600 |
| 2022/04/12 | 4,315 | 4,340 | 4,245 | 4,255 | -125 | -2.9% | 3,200 |
| 2022/04/11 | 4,200 | 4,480 | 4,200 | 4,380 | +245 | +5.9% | 10,700 |
701～
750
件表示中 / 3692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 | 872,000円 | +38.7% | +65.0% | 1.72% | 5.09倍 | 0.95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 |
| ＢＲＵＮＯ | 103,700円 | +48.3% | +999.9% | 0.39% | 41.09倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,800円 | -1.2% | -16.2% | 1.40% | 31.32倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ナラサキ | 278,700円 | +2.4% | +3.8% | 3.77% | 6.42倍 | 0.59倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 103,100円 | +0.4% | -28.8% | 3.69% | 7.40倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
