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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/04 | 6,380 | 6,440 | 6,230 | 6,260 | -150 | -2.3% | 2,800 |
| 2025/03/03 | 6,380 | 6,430 | 6,300 | 6,410 | +230 | +3.7% | 3,300 |
| 2025/02/28 | 6,180 | 6,180 | 6,020 | 6,180 | -20 | -0.3% | 4,400 |
| 2025/02/27 | 6,300 | 6,350 | 6,160 | 6,200 | -110 | -1.7% | 2,200 |
| 2025/02/26 | 6,240 | 6,410 | 6,230 | 6,310 | -30 | -0.5% | 3,000 |
| 2025/02/25 | 6,570 | 6,570 | 6,240 | 6,340 | -230 | -3.5% | 3,100 |
| 2025/02/21 | 6,560 | 6,730 | 6,480 | 6,570 | +10 | +0.2% | 3,900 |
| 2025/02/20 | 6,480 | 6,920 | 6,410 | 6,560 | +80 | +1.2% | 15,900 |
| 2025/02/19 | 6,080 | 6,480 | 6,080 | 6,480 | +420 | +6.9% | 10,400 |
| 2025/02/18 | 6,010 | 6,060 | 5,970 | 6,060 | +50 | +0.8% | 2,400 |
| 2025/02/17 | 6,040 | 6,080 | 6,000 | 6,010 | +70 | +1.2% | 5,500 |
| 2025/02/14 | 5,910 | 5,960 | 5,830 | 5,940 | -10 | -0.2% | 3,100 |
| 2025/02/13 | 5,900 | 5,950 | 5,830 | 5,950 | +50 | +0.8% | 1,700 |
| 2025/02/12 | 5,800 | 5,950 | 5,780 | 5,900 | +90 | +1.5% | 2,900 |
| 2025/02/10 | 5,850 | 5,880 | 5,810 | 5,810 | -80 | -1.4% | 2,400 |
| 2025/02/07 | 5,900 | 5,910 | 5,880 | 5,890 | +10 | +0.2% | 1,500 |
| 2025/02/06 | 5,890 | 5,890 | 5,840 | 5,880 | +50 | +0.9% | 1,800 |
| 2025/02/05 | 5,800 | 5,830 | 5,800 | 5,830 | +30 | +0.5% | 600 |
| 2025/02/04 | 5,840 | 5,890 | 5,800 | 5,800 | -40 | -0.7% | 1,800 |
| 2025/02/03 | 5,850 | 5,850 | 5,760 | 5,840 | -30 | -0.5% | 4,900 |
| 2025/01/31 | 5,890 | 5,960 | 5,870 | 5,870 | -50 | -0.8% | 1,100 |
| 2025/01/30 | 5,990 | 5,990 | 5,880 | 5,920 | -100 | -1.7% | 3,600 |
| 2025/01/29 | 6,060 | 6,160 | 5,890 | 6,020 | +360 | +6.4% | 21,900 |
| 2025/01/28 | 5,610 | 5,700 | 5,610 | 5,660 | +60 | +1.1% | 1,200 |
| 2025/01/27 | 5,620 | 5,630 | 5,570 | 5,600 | -50 | -0.9% | 1,700 |
| 2025/01/24 | 5,640 | 5,680 | 5,630 | 5,650 | +60 | +1.1% | 2,300 |
| 2025/01/23 | 5,630 | 5,650 | 5,580 | 5,590 | -30 | -0.5% | 1,600 |
| 2025/01/22 | 5,620 | 5,620 | 5,610 | 5,620 | +20 | +0.4% | 700 |
1～
50
件表示中 / 3673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 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71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 |
| 富士興 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| ソマール | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
