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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/01/25 | 3,645 | 3,645 | 3,645 | 3,645 | +50 | +1.4% | 500 |
| 2022/01/24 | 3,595 | 3,595 | 3,595 | 3,595 | +45 | +1.3% | 200 |
| 2022/01/21 | 3,555 | 3,555 | 3,550 | 3,550 | -5 | -0.1% | 300 |
| 2022/01/20 | 3,645 | 3,645 | 3,555 | 3,555 | -5 | -0.1% | 800 |
| 2022/01/19 | 3,585 | 3,635 | 3,560 | 3,560 | -25 | -0.7% | 900 |
| 2022/01/18 | 3,695 | 3,695 | 3,575 | 3,585 | -110 | -3% | 2,100 |
| 2022/01/17 | 3,815 | 3,815 | 3,665 | 3,695 | +160 | +4.5% | 5,600 |
| 2022/01/14 | 3,535 | 3,535 | 3,505 | 3,535 | -5 | -0.1% | 600 |
| 2022/01/13 | 3,540 | 3,540 | 3,540 | 3,540 | -5 | -0.1% | 100 |
| 2022/01/12 | 3,545 | 3,545 | 3,545 | 3,545 | +10 | +0.3% | 100 |
| 2022/01/11 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 300 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 3,540 | 3,540 | 3,515 | 3,535 | ±0 | ±0% | 1,700 |
| 2022/01/05 | 3,575 | 3,575 | 3,535 | 3,535 | -40 | -1.1% | 700 |
| 2022/01/04 | 3,645 | 3,645 | 3,575 | 3,575 | +30 | +0.8% | 400 |
| 2021/12/30 | 3,545 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 600 |
| 2021/12/29 | 3,525 | 3,560 | 3,525 | 3,545 | -120 | -3.3% | 1,500 |
| 2021/12/28 | 3,660 | 3,720 | 3,660 | 3,665 | -15 | -0.4% | 2,200 |
| 2021/12/27 | 3,690 | 3,690 | 3,680 | 3,680 | ±0 | ±0% | 600 |
| 2021/12/24 | 3,690 | 3,690 | 3,665 | 3,680 | -5 | -0.1% | 1,000 |
| 2021/12/23 | 3,680 | 3,685 | 3,680 | 3,685 | +25 | +0.7% | 1,400 |
| 2021/12/22 | 3,670 | 3,675 | 3,660 | 3,660 | -15 | -0.4% | 600 |
851～
900
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
