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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 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 |
751～
800
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
