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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 12,100 | 12,100 | 11,400 | 11,470 | -590 | -4.9% | 32,400 |
| 2025/05/16 | 11,900 | 12,980 | 11,750 | 12,060 | +260 | +2.2% | 48,700 |
| 2025/05/15 | 11,080 | 12,200 | 11,080 | 11,800 | +420 | +3.7% | 50,400 |
| 2025/05/14 | 12,010 | 12,200 | 10,840 | 11,380 | -330 | -2.8% | 45,400 |
| 2025/05/13 | 12,910 | 12,910 | 11,010 | 11,710 | -1,490 | -11.3% | 113,700 |
| 2025/05/12 | 11,290 | 13,980 | 10,600 | 13,200 | +2,180 | +19.8% | 197,700 |
| 2025/05/09 | 11,020 | 11,020 | 11,020 | 11,020 | +1,500 | +15.8% | 9,900 |
| 2025/05/08 | 9,700 | 9,840 | 9,190 | 9,520 | -30 | -0.3% | 28,600 |
| 2025/05/07 | 8,960 | 9,850 | 8,960 | 9,550 | +830 | +9.5% | 32,400 |
| 2025/05/02 | 9,060 | 9,180 | 8,710 | 8,720 | -270 | -3% | 15,700 |
| 2025/05/01 | 8,650 | 9,200 | 8,560 | 8,990 | +430 | +5% | 25,000 |
| 2025/04/30 | 8,400 | 8,720 | 8,340 | 8,560 | +220 | +2.6% | 15,200 |
| 2025/04/28 | 8,050 | 8,450 | 8,050 | 8,340 | +300 | +3.7% | 10,000 |
| 2025/04/25 | 8,240 | 8,300 | 8,040 | 8,040 | -160 | -2% | 12,100 |
| 2025/04/24 | 8,140 | 8,820 | 8,040 | 8,200 | -20 | -0.2% | 27,000 |
| 2025/04/23 | 8,790 | 8,790 | 8,020 | 8,220 | -720 | -8.1% | 48,600 |
| 2025/04/22 | 8,580 | 9,630 | 8,450 | 8,940 | +810 | +10% | 109,800 |
| 2025/04/21 | 7,410 | 8,380 | 7,410 | 8,130 | +720 | +9.7% | 43,700 |
| 2025/04/18 | 7,320 | 7,480 | 7,300 | 7,410 | +130 | +1.8% | 4,100 |
| 2025/04/17 | 6,990 | 7,280 | 6,880 | 7,280 | +290 | +4.1% | 7,300 |
| 2025/04/16 | 7,030 | 7,040 | 6,690 | 6,990 | -50 | -0.7% | 4,600 |
| 2025/04/15 | 6,500 | 7,120 | 6,500 | 7,040 | +720 | +11.4% | 11,500 |
| 2025/04/14 | 7,010 | 7,040 | 6,280 | 6,320 | -490 | -7.2% | 11,300 |
| 2025/04/11 | 6,500 | 6,830 | 6,500 | 6,810 | +230 | +3.5% | 2,800 |
| 2025/04/10 | 6,620 | 6,780 | 6,560 | 6,580 | +160 | +2.5% | 4,400 |
| 2025/04/09 | 6,340 | 6,500 | 6,300 | 6,420 | -180 | -2.7% | 2,500 |
| 2025/04/08 | 6,500 | 6,710 | 6,470 | 6,600 | +350 | +5.6% | 1,700 |
| 2025/04/07 | 6,130 | 6,360 | 5,890 | 6,250 | -310 | -4.7% | 6,800 |
| 2025/04/04 | 6,820 | 6,890 | 6,280 | 6,560 | -390 | -5.6% | 14,100 |
| 2025/04/03 | 6,880 | 7,160 | 6,700 | 6,950 | -250 | -3.5% | 6,100 |
| 2025/04/02 | 7,210 | 7,220 | 7,120 | 7,200 | -10 | -0.1% | 1,900 |
| 2025/04/01 | 6,970 | 7,290 | 6,970 | 7,210 | +250 | +3.6% | 7,400 |
| 2025/03/31 | 7,170 | 7,300 | 6,930 | 6,960 | -370 | -5% | 6,700 |
| 2025/03/28 | 7,080 | 7,330 | 7,080 | 7,330 | +50 | +0.7% | 4,400 |
| 2025/03/27 | 7,180 | 7,300 | 7,180 | 7,280 | +110 | +1.5% | 2,000 |
| 2025/03/26 | 7,480 | 7,480 | 7,150 | 7,170 | -330 | -4.4% | 7,700 |
| 2025/03/25 | 7,250 | 7,680 | 7,150 | 7,500 | +360 | +5% | 13,800 |
| 2025/03/24 | 7,140 | 7,160 | 6,950 | 7,140 | +230 | +3.3% | 6,800 |
| 2025/03/21 | 6,900 | 7,090 | 6,900 | 6,910 | +30 | +0.4% | 7,400 |
| 2025/03/19 | 6,490 | 6,880 | 6,490 | 6,880 | +450 | +7% | 6,700 |
| 2025/03/18 | 6,490 | 6,490 | 6,430 | 6,430 | ±0 | ±0% | 1,700 |
| 2025/03/17 | 6,320 | 6,430 | 6,270 | 6,430 | +200 | +3.2% | 1,800 |
| 2025/03/14 | 6,250 | 6,420 | 6,210 | 6,230 | -20 | -0.3% | 3,400 |
| 2025/03/13 | 6,290 | 6,340 | 6,250 | 6,250 | -20 | -0.3% | 1,000 |
| 2025/03/12 | 6,290 | 6,360 | 6,270 | 6,270 | -30 | -0.5% | 1,000 |
| 2025/03/11 | 6,340 | 6,350 | 6,260 | 6,300 | -50 | -0.8% | 1,800 |
| 2025/03/10 | 6,230 | 6,350 | 6,230 | 6,350 | +60 | +1% | 1,800 |
| 2025/03/07 | 6,270 | 6,290 | 6,150 | 6,290 | -80 | -1.3% | 2,100 |
| 2025/03/06 | 6,350 | 6,400 | 6,280 | 6,370 | +120 | +1.9% | 2,400 |
| 2025/03/05 | 6,260 | 6,350 | 6,250 | 6,250 | -10 | -0.2% | 1,100 |
1～
50
件表示中 / 3701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 | 1,215,000円 | +38.7% | +65.0% | 1.23% | 7.09倍 | 1.32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 |
| ユアサフナ | 412,000円 | +1.6% | +2.7% | 2.91% | 8.26倍 | 0.47倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| アセンテック | 136,200円 | +16.6% | +42.0% | 1.47% | 16.39倍 | 4.65倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| カノークス | 172,400円 | -2.5% | +1.9% | 6.03% | 8.01倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| アステナＨＤ | 46,100円 | +8.6% | -28.7% | 3.90% | 16.91倍 | 0.74倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
