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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,050 | 4,150 | 4,050 | 4,135 | +85 | +2.1% | 3,100 |
| 2022/04/07 | 3,985 | 4,050 | 3,970 | 4,050 | +50 | +1.3% | 1,300 |
| 2022/04/06 | 4,025 | 4,025 | 3,990 | 4,000 | -50 | -1.2% | 1,500 |
| 2022/04/05 | 4,060 | 4,060 | 4,030 | 4,050 | -10 | -0.2% | 1,000 |
| 2022/04/04 | 3,910 | 4,060 | 3,910 | 4,060 | +130 | +3.3% | 3,200 |
| 2022/04/01 | 3,875 | 3,935 | 3,875 | 3,930 | +55 | +1.4% | 2,400 |
| 2022/03/31 | 3,870 | 3,885 | 3,870 | 3,875 | +5 | +0.1% | 400 |
| 2022/03/30 | 3,865 | 3,885 | 3,865 | 3,870 | +10 | +0.3% | 1,300 |
| 2022/03/29 | 3,885 | 3,885 | 3,850 | 3,860 | -25 | -0.6% | 1,500 |
| 2022/03/28 | 3,815 | 3,895 | 3,815 | 3,885 | +60 | +1.6% | 1,500 |
| 2022/03/25 | 3,795 | 3,830 | 3,790 | 3,825 | +40 | +1.1% | 2,600 |
| 2022/03/24 | 3,775 | 3,785 | 3,745 | 3,785 | +15 | +0.4% | 400 |
| 2022/03/23 | 3,830 | 3,840 | 3,740 | 3,770 | -25 | -0.7% | 2,800 |
| 2022/03/22 | 3,750 | 3,800 | 3,750 | 3,795 | +70 | +1.9% | 1,900 |
| 2022/03/18 | 3,705 | 3,725 | 3,675 | 3,725 | +20 | +0.5% | 1,300 |
| 2022/03/17 | 3,800 | 3,800 | 3,700 | 3,705 | -95 | -2.5% | 2,300 |
| 2022/03/16 | 3,835 | 3,835 | 3,770 | 3,800 | -15 | -0.4% | 1,800 |
| 2022/03/15 | 3,800 | 3,815 | 3,800 | 3,815 | -20 | -0.5% | 500 |
| 2022/03/14 | 3,875 | 3,895 | 3,715 | 3,835 | +100 | +2.7% | 3,100 |
| 2022/03/11 | 3,745 | 3,750 | 3,720 | 3,735 | -10 | -0.3% | 1,000 |
| 2022/03/10 | 3,760 | 3,770 | 3,710 | 3,745 | -15 | -0.4% | 2,000 |
| 2022/03/09 | 3,670 | 3,815 | 3,670 | 3,760 | +90 | +2.5% | 3,100 |
| 2022/03/08 | 3,830 | 3,840 | 3,665 | 3,670 | -170 | -4.4% | 3,600 |
| 2022/03/07 | 3,900 | 3,970 | 3,785 | 3,840 | +10 | +0.3% | 7,700 |
| 2022/03/04 | 3,680 | 3,965 | 3,680 | 3,830 | +160 | +4.4% | 6,600 |
| 2022/03/03 | 3,600 | 3,700 | 3,600 | 3,670 | +90 | +2.5% | 1,500 |
| 2022/03/02 | 3,585 | 3,585 | 3,565 | 3,580 | +15 | +0.4% | 1,500 |
| 2022/03/01 | 3,570 | 3,570 | 3,565 | 3,565 | ±0 | ±0% | 1,000 |
| 2022/02/28 | 3,565 | 3,565 | 3,565 | 3,565 | +15 | +0.4% | 700 |
| 2022/02/25 | 3,560 | 3,560 | 3,550 | 3,550 | +10 | +0.3% | 800 |
| 2022/02/24 | 3,580 | 3,580 | 3,540 | 3,540 | +5 | +0.1% | 500 |
| 2022/02/22 | 3,550 | 3,600 | 3,535 | 3,535 | -10 | -0.3% | 1,100 |
| 2022/02/21 | 3,555 | 3,555 | 3,545 | 3,545 | -10 | -0.3% | 500 |
| 2022/02/18 | 3,640 | 3,640 | 3,525 | 3,555 | -15 | -0.4% | 1,200 |
| 2022/02/17 | 3,570 | 3,570 | 3,510 | 3,570 | ±0 | ±0% | 1,100 |
| 2022/02/16 | 3,530 | 3,570 | 3,530 | 3,570 | +50 | +1.4% | 1,300 |
| 2022/02/15 | 3,530 | 3,530 | 3,520 | 3,520 | +10 | +0.3% | 200 |
| 2022/02/14 | 3,540 | 3,540 | 3,510 | 3,510 | -30 | -0.8% | 1,100 |
| 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 |
751～
800
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
