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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,620 | 5,660 | 5,600 | 5,600 | -40 | -0.7% | 1,700 |
| 2025/01/20 | 5,630 | 5,640 | 5,600 | 5,640 | +60 | +1.1% | 1,400 |
| 2025/01/17 | 5,600 | 5,640 | 5,560 | 5,580 | -10 | -0.2% | 1,700 |
| 2025/01/16 | 5,590 | 5,590 | 5,590 | 5,590 | +40 | +0.7% | 100 |
| 2025/01/15 | 5,560 | 5,600 | 5,550 | 5,550 | -30 | -0.5% | 1,600 |
| 2025/01/14 | 5,570 | 5,640 | 5,570 | 5,580 | +10 | +0.2% | 1,700 |
| 2025/01/10 | 5,520 | 5,570 | 5,520 | 5,570 | ±0 | ±0% | 600 |
| 2025/01/09 | 5,530 | 5,570 | 5,530 | 5,570 | +10 | +0.2% | 1,500 |
| 2025/01/08 | 5,540 | 5,560 | 5,530 | 5,560 | +10 | +0.2% | 600 |
| 2025/01/07 | 5,560 | 5,570 | 5,530 | 5,550 | -10 | -0.2% | 900 |
| 2025/01/06 | 5,520 | 5,600 | 5,500 | 5,560 | +30 | +0.5% | 3,100 |
| 2024/12/30 | 5,560 | 5,560 | 5,530 | 5,530 | -40 | -0.7% | 1,800 |
| 2024/12/27 | 5,510 | 5,610 | 5,510 | 5,570 | -130 | -2.3% | 3,700 |
| 2024/12/26 | 5,660 | 5,750 | 5,660 | 5,700 | +40 | +0.7% | 4,600 |
| 2024/12/25 | 5,710 | 5,730 | 5,630 | 5,660 | -50 | -0.9% | 3,500 |
| 2024/12/24 | 5,730 | 5,730 | 5,680 | 5,710 | ±0 | ±0% | 2,200 |
| 2024/12/23 | 5,760 | 5,770 | 5,680 | 5,710 | +50 | +0.9% | 2,100 |
| 2024/12/20 | 5,670 | 5,700 | 5,660 | 5,660 | +10 | +0.2% | 1,300 |
| 2024/12/19 | 5,680 | 5,680 | 5,650 | 5,650 | -30 | -0.5% | 1,600 |
| 2024/12/18 | 5,710 | 5,720 | 5,660 | 5,680 | +40 | +0.7% | 3,400 |
| 2024/12/17 | 5,700 | 5,790 | 5,630 | 5,640 | -10 | -0.2% | 3,200 |
| 2024/12/16 | 5,640 | 5,690 | 5,620 | 5,650 | +10 | +0.2% | 1,300 |
| 2024/12/13 | 5,610 | 5,650 | 5,610 | 5,640 | +30 | +0.5% | 900 |
| 2024/12/12 | 5,650 | 5,660 | 5,590 | 5,610 | +10 | +0.2% | 4,400 |
| 2024/12/11 | 5,610 | 5,650 | 5,600 | 5,600 | ±0 | ±0% | 1,200 |
| 2024/12/10 | 5,630 | 5,630 | 5,600 | 5,600 | -30 | -0.5% | 1,100 |
| 2024/12/09 | 5,670 | 5,670 | 5,630 | 5,630 | -10 | -0.2% | 1,700 |
| 2024/12/06 | 5,620 | 5,640 | 5,560 | 5,640 | +20 | +0.4% | 2,300 |
| 2024/12/05 | 5,600 | 5,650 | 5,590 | 5,620 | +20 | +0.4% | 1,800 |
| 2024/12/04 | 5,640 | 5,650 | 5,600 | 5,600 | -40 | -0.7% | 2,300 |
| 2024/12/03 | 5,690 | 5,700 | 5,640 | 5,640 | ±0 | ±0% | 2,100 |
| 2024/12/02 | 5,640 | 5,660 | 5,640 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/29 | 5,620 | 5,660 | 5,620 | 5,640 | ±0 | ±0% | 600 |
| 2024/11/28 | 5,660 | 5,670 | 5,640 | 5,640 | -20 | -0.4% | 700 |
| 2024/11/27 | 5,690 | 5,690 | 5,660 | 5,660 | -30 | -0.5% | 300 |
| 2024/11/26 | 5,690 | 5,690 | 5,670 | 5,690 | ±0 | ±0% | 700 |
| 2024/11/25 | 5,630 | 5,690 | 5,630 | 5,690 | +90 | +1.6% | 1,500 |
| 2024/11/22 | 5,500 | 5,600 | 5,450 | 5,600 | -130 | -2.3% | 11,200 |
| 2024/11/21 | 5,820 | 5,820 | 5,710 | 5,730 | -80 | -1.4% | 2,100 |
| 2024/11/20 | 5,780 | 5,810 | 5,730 | 5,810 | +210 | +3.8% | 7,900 |
| 2024/11/19 | 5,590 | 5,600 | 5,580 | 5,600 | +80 | +1.4% | 500 |
| 2024/11/18 | 5,550 | 5,580 | 5,520 | 5,520 | -100 | -1.8% | 700 |
| 2024/11/15 | 5,620 | 5,630 | 5,550 | 5,620 | ±0 | ±0% | 1,500 |
| 2024/11/14 | 5,600 | 5,630 | 5,560 | 5,620 | +60 | +1.1% | 3,200 |
| 2024/11/13 | 5,470 | 5,590 | 5,470 | 5,560 | +60 | +1.1% | 2,400 |
| 2024/11/12 | 5,490 | 5,500 | 5,490 | 5,500 | +10 | +0.2% | 600 |
| 2024/11/11 | 5,480 | 5,490 | 5,460 | 5,490 | +10 | +0.2% | 1,300 |
| 2024/11/08 | 5,490 | 5,490 | 5,410 | 5,480 | -10 | -0.2% | 2,000 |
| 2024/11/07 | 5,460 | 5,530 | 5,440 | 5,490 | +30 | +0.5% | 2,100 |
| 2024/11/06 | 5,420 | 5,470 | 5,420 | 5,460 | +90 | +1.7% | 700 |
51～
100
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
